NYSE:CRK
Com Resources Inc Stock Price (Quote)
$9.98
+0.120 (+1.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.84 | $10.48 | Friday, 3rd May 2024 CRK stock ended at $9.98. This is 1.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.05% from a day low at $9.84 to a day high of $10.14. |
| 90 days | $7.08 | $10.48 | |
| 52 weeks | $7.08 | $13.39 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $8.05 | $8.07 | $7.84 | $7.88 | 4 065 371 |
| Mar 15, 2024 | $8.18 | $8.22 | $7.97 | $8.00 | 5 207 483 |
| Mar 14, 2024 | $8.29 | $8.33 | $8.10 | $8.20 | 3 380 757 |
| Mar 13, 2024 | $8.41 | $8.44 | $8.20 | $8.28 | 4 411 373 |
| Mar 12, 2024 | $8.51 | $8.51 | $8.23 | $8.38 | 3 126 295 |
| Mar 11, 2024 | $8.39 | $8.48 | $8.25 | $8.41 | 2 500 663 |
| Mar 08, 2024 | $8.47 | $8.60 | $8.40 | $8.49 | 3 142 737 |
| Mar 07, 2024 | $8.64 | $8.64 | $8.40 | $8.41 | 4 098 418 |
| Mar 06, 2024 | $8.79 | $8.79 | $8.53 | $8.63 | 3 411 701 |
| Mar 05, 2024 | $8.45 | $8.96 | $8.40 | $8.72 | 5 103 811 |
| Mar 04, 2024 | $8.79 | $8.87 | $8.46 | $8.48 | 4 411 577 |
| Mar 01, 2024 | $8.55 | $8.82 | $8.47 | $8.54 | 4 411 797 |
| Feb 29, 2024 | $8.30 | $8.57 | $8.26 | $8.55 | 4 427 238 |
| Feb 28, 2024 | $8.14 | $8.30 | $8.07 | $8.27 | 2 587 664 |
| Feb 27, 2024 | $8.15 | $8.26 | $7.98 | $8.13 | 2 768 037 |
| Feb 26, 2024 | $8.04 | $8.18 | $7.86 | $8.00 | 2 846 949 |
| Feb 23, 2024 | $8.10 | $8.17 | $7.87 | $7.95 | 5 663 384 |
