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 |
| Jan 17, 2024 | $8.19 | $8.27 | $8.00 | $8.11 | 5 376 638 |
| Jan 16, 2024 | $8.74 | $8.78 | $8.33 | $8.34 | 8 532 328 |
| Jan 12, 2024 | $8.85 | $9.08 | $8.79 | $8.91 | 3 497 306 |
| Jan 11, 2024 | $8.87 | $8.93 | $8.57 | $8.62 | 4 903 594 |
| Jan 10, 2024 | $9.09 | $9.15 | $8.77 | $8.84 | 3 463 713 |
| Jan 09, 2024 | $9.07 | $9.39 | $8.89 | $9.25 | 5 895 636 |
| Jan 08, 2024 | $8.63 | $8.91 | $8.46 | $8.91 | 4 741 399 |
| Jan 05, 2024 | $8.68 | $8.96 | $8.58 | $8.90 | 4 345 791 |
| Jan 04, 2024 | $9.11 | $9.11 | $8.70 | $8.72 | 4 057 448 |
| Jan 03, 2024 | $8.75 | $8.94 | $8.65 | $8.87 | 3 519 906 |
| Jan 02, 2024 | $8.99 | $9.26 | $8.86 | $8.94 | 3 709 133 |
| Dec 29, 2023 | $8.95 | $9.01 | $8.84 | $8.85 | 4 118 242 |
| Dec 28, 2023 | $9.09 | $9.19 | $8.90 | $8.93 | 2 998 822 |
| Dec 27, 2023 | $9.31 | $9.31 | $9.04 | $9.08 | 2 011 167 |
| Dec 26, 2023 | $9.19 | $9.31 | $9.12 | $9.17 | 1 885 368 |
| Dec 22, 2023 | $9.13 | $9.30 | $9.03 | $9.13 | 3 768 170 |
| Dec 21, 2023 | $8.81 | $9.13 | $8.75 | $9.13 | 4 050 191 |
| Dec 20, 2023 | $8.98 | $9.06 | $8.67 | $8.69 | 5 468 859 |
| Dec 19, 2023 | $8.80 | $8.97 | $8.62 | $8.93 | 3 457 170 |
| Dec 18, 2023 | $9.11 | $9.19 | $8.86 | $8.86 | 2 979 374 |
| Dec 15, 2023 | $9.14 | $9.22 | $8.86 | $8.92 | 4 378 689 |
| Dec 14, 2023 | $8.88 | $9.18 | $8.73 | $9.02 | 6 820 627 |
| Dec 13, 2023 | $8.38 | $8.79 | $8.35 | $8.69 | 7 947 458 |
| Dec 12, 2023 | $8.42 | $8.52 | $8.30 | $8.40 | 4 222 616 |
| Dec 11, 2023 | $8.60 | $8.85 | $8.48 | $8.70 | 4 707 162 |
