NYSE:CRK
Com Resources Inc Stock Price (Quote)
$9.78
+0.0500 (+0.514%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.40 | $9.96 | Tuesday, 23rd Apr 2024 CRK stock ended at $9.78. This is 0.514% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.16% from a day low at $9.50 to a day high of $9.90. |
| 90 days | $7.08 | $9.96 | |
| 52 weeks | $7.08 | $13.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $9.66 | $9.90 | $9.50 | $9.78 | 3 050 064 |
| Apr 22, 2024 | $9.46 | $9.86 | $9.39 | $9.73 | 4 555 804 |
| Apr 19, 2024 | $9.17 | $9.55 | $9.17 | $9.52 | 3 070 832 |
| Apr 18, 2024 | $9.22 | $9.49 | $9.18 | $9.24 | 3 313 900 |
| Apr 17, 2024 | $9.11 | $9.30 | $9.07 | $9.19 | 2 454 622 |
| Apr 16, 2024 | $9.23 | $9.26 | $8.84 | $9.12 | 3 688 475 |
| Apr 15, 2024 | $9.50 | $9.64 | $9.20 | $9.28 | 2 972 844 |
| Apr 12, 2024 | $9.64 | $9.92 | $9.43 | $9.56 | 3 477 874 |
| Apr 11, 2024 | $9.90 | $9.96 | $9.47 | $9.57 | 4 183 357 |
| Apr 10, 2024 | $9.51 | $9.96 | $9.41 | $9.90 | 4 763 542 |
| Apr 09, 2024 | $9.38 | $9.65 | $9.37 | $9.64 | 3 746 454 |
| Apr 08, 2024 | $9.13 | $9.33 | $9.08 | $9.32 | 2 082 277 |
| Apr 05, 2024 | $9.06 | $9.15 | $8.90 | $9.08 | 2 791 269 |
| Apr 04, 2024 | $9.23 | $9.30 | $9.00 | $9.09 | 2 359 797 |
| Apr 03, 2024 | $9.15 | $9.27 | $9.10 | $9.16 | 1 786 610 |
| Apr 02, 2024 | $9.27 | $9.32 | $9.02 | $9.12 | 3 309 009 |
| Apr 01, 2024 | $9.41 | $9.41 | $9.20 | $9.32 | 4 542 958 |
| Mar 28, 2024 | $9.30 | $9.40 | $9.14 | $9.28 | 4 636 649 |
| Mar 27, 2024 | $8.76 | $9.33 | $8.76 | $9.26 | 7 774 916 |
| Mar 26, 2024 | $8.80 | $9.03 | $8.73 | $8.86 | 7 984 457 |
| Mar 25, 2024 | $8.40 | $8.60 | $8.40 | $8.57 | 2 711 272 |
| Mar 22, 2024 | $8.30 | $8.40 | $8.14 | $8.40 | 3 230 819 |
| Mar 21, 2024 | $8.17 | $8.48 | $8.02 | $8.36 | 6 379 890 |
| Mar 20, 2024 | $7.92 | $8.17 | $7.87 | $8.07 | 3 386 092 |
| Mar 19, 2024 | $7.82 | $8.15 | $7.81 | $8.03 | 3 222 637 |
