NYSE:CRCM
Delisted
Carecom Inc Stock Price (Quote)
$15.00
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.00 | $15.00 | Thursday, 16th Apr 2020 CRCM stock ended at $15.00. During the day the stock fluctuated 0% from a day low at $15.00 to a day high of $15.00. |
| 90 days | $14.97 | $15.01 | |
| 52 weeks | $7.61 | $17.16 |
| Date | Open | High | Low | Close | Volume |
| Oct 16, 2019 | $10.15 | $10.49 | $10.02 | $10.13 | 452 031 |
| Oct 15, 2019 | $10.08 | $10.31 | $9.98 | $10.16 | 776 666 |
| Oct 14, 2019 | $10.29 | $10.29 | $10.00 | $10.09 | 324 986 |
| Oct 11, 2019 | $10.43 | $10.49 | $10.27 | $10.29 | 532 872 |
| Oct 10, 2019 | $10.27 | $10.31 | $10.17 | $10.21 | 305 654 |
| Oct 09, 2019 | $10.04 | $10.30 | $9.91 | $10.28 | 547 462 |
| Oct 08, 2019 | $10.09 | $10.13 | $9.92 | $9.94 | 389 001 |
| Oct 07, 2019 | $10.19 | $10.43 | $10.19 | $10.21 | 213 889 |
| Oct 04, 2019 | $10.14 | $10.35 | $10.08 | $10.23 | 210 765 |
| Oct 03, 2019 | $9.91 | $10.15 | $9.72 | $10.14 | 506 301 |
| Oct 02, 2019 | $9.94 | $10.13 | $9.78 | $9.98 | 544 591 |
| Oct 01, 2019 | $10.50 | $10.78 | $10.03 | $10.12 | 343 696 |
| Sep 30, 2019 | $10.22 | $10.53 | $9.92 | $10.45 | 675 481 |
| Sep 27, 2019 | $10.16 | $10.37 | $9.98 | $10.17 | 440 257 |
| Sep 26, 2019 | $10.41 | $10.46 | $10.14 | $10.18 | 348 828 |
| Sep 25, 2019 | $9.98 | $10.50 | $9.98 | $10.48 | 359 498 |
| Sep 24, 2019 | $10.16 | $10.22 | $9.74 | $10.00 | 1 402 751 |
| Sep 23, 2019 | $10.04 | $10.22 | $9.84 | $10.16 | 285 102 |
| Sep 20, 2019 | $10.11 | $10.26 | $10.05 | $10.15 | 520 971 |
| Sep 19, 2019 | $10.20 | $10.32 | $10.07 | $10.16 | 315 270 |
| Sep 18, 2019 | $10.17 | $10.41 | $10.02 | $10.18 | 328 183 |
| Sep 17, 2019 | $10.27 | $10.31 | $9.93 | $10.17 | 367 920 |
| Sep 16, 2019 | $10.13 | $10.29 | $9.93 | $10.28 | 280 368 |
| Sep 13, 2019 | $10.38 | $10.55 | $10.18 | $10.24 | 320 973 |
| Sep 12, 2019 | $10.42 | $10.62 | $10.12 | $10.33 | 411 719 |
