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 |
| Sep 11, 2019 | $10.06 | $10.54 | $9.90 | $10.46 | 416 757 |
| Sep 10, 2019 | $10.06 | $10.11 | $9.57 | $10.02 | 775 330 |
| Sep 09, 2019 | $10.21 | $10.33 | $10.11 | $10.18 | 304 502 |
| Sep 06, 2019 | $9.97 | $10.28 | $9.96 | $10.11 | 544 337 |
| Sep 05, 2019 | $9.96 | $10.03 | $9.77 | $10.00 | 471 731 |
| Sep 04, 2019 | $9.77 | $9.89 | $9.62 | $9.84 | 314 208 |
| Sep 03, 2019 | $9.82 | $9.90 | $9.50 | $9.70 | 491 387 |
| Aug 30, 2019 | $9.85 | $10.03 | $9.82 | $9.89 | 470 744 |
| Aug 29, 2019 | $9.71 | $10.03 | $9.70 | $9.88 | 483 283 |
| Aug 28, 2019 | $9.76 | $9.81 | $9.56 | $9.63 | 522 712 |
| Aug 27, 2019 | $10.06 | $10.16 | $9.78 | $9.82 | 309 167 |
| Aug 26, 2019 | $9.68 | $10.06 | $9.65 | $10.01 | 724 464 |
| Aug 23, 2019 | $9.89 | $10.00 | $9.52 | $9.55 | 749 569 |
| Aug 22, 2019 | $9.99 | $10.05 | $9.78 | $9.96 | 394 178 |
| Aug 21, 2019 | $10.03 | $10.21 | $9.99 | $10.01 | 347 945 |
| Aug 20, 2019 | $10.04 | $10.24 | $9.85 | $9.96 | 826 699 |
| Aug 19, 2019 | $10.13 | $10.42 | $10.02 | $10.07 | 685 916 |
| Aug 16, 2019 | $10.05 | $10.16 | $9.81 | $10.02 | 754 787 |
| Aug 15, 2019 | $9.50 | $10.22 | $9.50 | $10.06 | 1 344 075 |
| Aug 14, 2019 | $10.01 | $10.11 | $9.09 | $9.34 | 806 854 |
| Aug 13, 2019 | $9.01 | $9.47 | $9.01 | $9.33 | 526 664 |
| Aug 12, 2019 | $8.74 | $9.23 | $8.50 | $9.13 | 709 017 |
| Aug 09, 2019 | $8.79 | $9.09 | $8.39 | $8.76 | 1 461 034 |
| Aug 08, 2019 | $8.29 | $9.02 | $8.20 | $8.85 | 1 576 727 |
| Aug 07, 2019 | $7.88 | $8.43 | $7.65 | $8.32 | 2 341 146 |
