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 |
| Jul 01, 2019 | $11.16 | $11.59 | $10.95 | $11.13 | 684 383 |
| Jun 28, 2019 | $11.06 | $11.43 | $10.97 | $10.98 | 1 704 717 |
| Jun 27, 2019 | $11.19 | $11.22 | $10.77 | $11.00 | 1 493 078 |
| Jun 26, 2019 | $11.87 | $12.32 | $10.89 | $11.20 | 2 106 659 |
| Jun 25, 2019 | $13.89 | $14.19 | $13.69 | $14.09 | 428 663 |
| Jun 24, 2019 | $14.00 | $14.10 | $13.52 | $13.91 | 442 147 |
| Jun 21, 2019 | $14.07 | $14.18 | $13.89 | $14.07 | 363 132 |
| Jun 20, 2019 | $14.23 | $14.57 | $14.09 | $14.17 | 256 110 |
| Jun 19, 2019 | $14.20 | $14.28 | $13.85 | $14.20 | 240 451 |
| Jun 18, 2019 | $14.20 | $14.44 | $14.02 | $14.14 | 264 749 |
| Jun 17, 2019 | $14.04 | $14.24 | $13.96 | $14.16 | 276 839 |
| Jun 14, 2019 | $14.43 | $14.52 | $13.92 | $13.99 | 196 698 |
| Jun 13, 2019 | $14.35 | $14.54 | $14.29 | $14.50 | 160 369 |
| Jun 12, 2019 | $14.26 | $14.49 | $14.18 | $14.33 | 163 936 |
| Jun 11, 2019 | $14.63 | $14.64 | $14.18 | $14.32 | 432 170 |
| Jun 10, 2019 | $14.67 | $14.86 | $14.36 | $14.49 | 169 629 |
| Jun 07, 2019 | $14.23 | $14.68 | $14.23 | $14.59 | 216 918 |
| Jun 06, 2019 | $14.51 | $14.59 | $14.14 | $14.24 | 224 161 |
| Jun 05, 2019 | $14.61 | $14.70 | $14.22 | $14.50 | 380 233 |
| Jun 04, 2019 | $14.34 | $14.65 | $14.29 | $14.56 | 606 710 |
| Jun 03, 2019 | $14.19 | $14.63 | $14.00 | $14.16 | 379 862 |
| May 31, 2019 | $14.29 | $14.46 | $13.72 | $14.29 | 451 470 |
| May 30, 2019 | $14.29 | $14.75 | $14.13 | $14.51 | 432 761 |
| May 29, 2019 | $14.56 | $14.56 | $14.04 | $14.29 | 775 006 |
| May 28, 2019 | $14.29 | $14.80 | $14.22 | $14.68 | 685 344 |
