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 |
| Aug 06, 2019 | $9.36 | $9.55 | $7.61 | $7.73 | 3 985 424 |
| Aug 05, 2019 | $10.41 | $10.59 | $10.13 | $10.22 | 904 470 |
| Aug 02, 2019 | $10.72 | $10.80 | $10.56 | $10.71 | 352 675 |
| Aug 01, 2019 | $10.95 | $11.15 | $10.75 | $10.85 | 365 573 |
| Jul 31, 2019 | $11.27 | $11.30 | $10.72 | $10.96 | 420 630 |
| Jul 30, 2019 | $11.14 | $11.27 | $10.98 | $11.26 | 365 480 |
| Jul 29, 2019 | $11.51 | $11.56 | $11.12 | $11.23 | 481 919 |
| Jul 26, 2019 | $11.10 | $11.60 | $11.10 | $11.53 | 646 345 |
| Jul 25, 2019 | $10.94 | $11.03 | $10.67 | $11.01 | 525 885 |
| Jul 24, 2019 | $10.88 | $11.12 | $10.88 | $10.93 | 387 723 |
| Jul 23, 2019 | $10.80 | $11.01 | $10.80 | $10.92 | 323 447 |
| Jul 22, 2019 | $10.79 | $11.05 | $10.62 | $10.75 | 984 222 |
| Jul 19, 2019 | $10.66 | $10.80 | $10.50 | $10.72 | 612 840 |
| Jul 18, 2019 | $10.67 | $10.98 | $10.62 | $10.63 | 562 574 |
| Jul 17, 2019 | $10.96 | $11.03 | $10.68 | $10.70 | 417 813 |
| Jul 16, 2019 | $11.20 | $11.24 | $10.88 | $10.90 | 792 279 |
| Jul 15, 2019 | $11.41 | $11.50 | $11.14 | $11.20 | 265 848 |
| Jul 12, 2019 | $11.20 | $11.53 | $11.20 | $11.42 | 439 677 |
| Jul 11, 2019 | $11.14 | $11.26 | $10.81 | $11.18 | 867 571 |
| Jul 10, 2019 | $11.01 | $11.25 | $10.97 | $11.11 | 457 503 |
| Jul 09, 2019 | $10.95 | $11.15 | $10.67 | $10.98 | 712 898 |
| Jul 08, 2019 | $11.25 | $11.35 | $10.95 | $10.96 | 422 599 |
| Jul 05, 2019 | $11.57 | $11.57 | $11.16 | $11.29 | 655 461 |
| Jul 03, 2019 | $11.04 | $11.66 | $10.94 | $11.60 | 431 539 |
| Jul 02, 2019 | $11.17 | $11.28 | $10.98 | $10.98 | 644 280 |
