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 |
| Feb 22, 2024 | $8.03 | $8.30 | $7.91 | $8.30 | 3 814 924 |
| Feb 21, 2024 | $7.92 | $8.51 | $7.89 | $8.33 | 11 044 484 |
| Feb 20, 2024 | $7.56 | $7.74 | $7.46 | $7.54 | 5 133 904 |
| Feb 16, 2024 | $7.51 | $7.78 | $7.44 | $7.63 | 4 557 921 |
| Feb 15, 2024 | $7.39 | $7.68 | $7.23 | $7.53 | 7 648 193 |
| Feb 14, 2024 | $7.20 | $7.60 | $7.08 | $7.28 | 12 736 390 |
| Feb 13, 2024 | $7.53 | $7.57 | $7.27 | $7.35 | 8 019 380 |
| Feb 12, 2024 | $7.36 | $7.85 | $7.36 | $7.71 | 5 589 436 |
| Feb 09, 2024 | $7.44 | $7.48 | $7.31 | $7.36 | 3 801 284 |
| Feb 08, 2024 | $7.42 | $7.52 | $7.33 | $7.50 | 3 798 937 |
| Feb 07, 2024 | $7.52 | $7.59 | $7.31 | $7.46 | 4 101 173 |
| Feb 06, 2024 | $7.41 | $7.63 | $7.38 | $7.52 | 3 586 729 |
| Feb 05, 2024 | $7.54 | $7.55 | $7.41 | $7.45 | 3 311 551 |
| Feb 02, 2024 | $7.70 | $7.76 | $7.56 | $7.64 | 2 657 775 |
| Feb 01, 2024 | $7.87 | $7.95 | $7.66 | $7.76 | 4 295 358 |
| Jan 31, 2024 | $8.10 | $8.16 | $7.80 | $7.81 | 3 025 758 |
| Jan 30, 2024 | $7.84 | $8.14 | $7.78 | $8.13 | 2 337 544 |
| Jan 29, 2024 | $7.99 | $8.06 | $7.77 | $7.94 | 3 768 211 |
| Jan 26, 2024 | $8.26 | $8.28 | $7.77 | $7.99 | 5 297 985 |
| Jan 25, 2024 | $8.31 | $8.37 | $8.11 | $8.22 | 2 548 424 |
| Jan 24, 2024 | $8.16 | $8.48 | $8.09 | $8.22 | 4 327 136 |
| Jan 23, 2024 | $8.02 | $8.10 | $7.92 | $8.02 | 3 062 048 |
| Jan 22, 2024 | $7.83 | $8.03 | $7.74 | $8.02 | 5 147 678 |
| Jan 19, 2024 | $7.95 | $7.99 | $7.77 | $7.99 | 5 686 050 |
| Jan 18, 2024 | $8.14 | $8.15 | $7.94 | $8.05 | 5 195 923 |
