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 |
| Nov 02, 2023 | $12.80 | $13.17 | $12.61 | $13.16 | 2 380 823 |
| Nov 01, 2023 | $12.30 | $12.84 | $12.24 | $12.66 | 3 428 285 |
| Oct 31, 2023 | $12.04 | $12.64 | $11.65 | $12.60 | 10 116 854 |
| Oct 30, 2023 | $12.12 | $12.35 | $11.93 | $12.05 | 3 603 791 |
| Oct 27, 2023 | $12.45 | $12.56 | $12.01 | $12.25 | 3 296 131 |
| Oct 26, 2023 | $11.92 | $12.54 | $11.68 | $12.46 | 3 892 059 |
| Oct 25, 2023 | $11.99 | $12.18 | $11.92 | $12.13 | 2 624 472 |
| Oct 24, 2023 | $12.08 | $12.16 | $11.93 | $12.02 | 2 268 290 |
| Oct 23, 2023 | $12.18 | $12.33 | $11.96 | $11.96 | 2 234 077 |
| Oct 20, 2023 | $12.56 | $12.56 | $12.27 | $12.29 | 2 155 036 |
| Oct 19, 2023 | $12.87 | $13.12 | $12.59 | $12.62 | 3 554 877 |
| Oct 18, 2023 | $12.65 | $13.29 | $12.65 | $12.94 | 3 641 910 |
| Oct 17, 2023 | $12.65 | $13.07 | $12.60 | $13.01 | 3 617 625 |
| Oct 16, 2023 | $12.55 | $12.67 | $12.19 | $12.58 | 2 705 545 |
| Oct 13, 2023 | $12.85 | $12.93 | $12.63 | $12.66 | 2 820 524 |
| Oct 12, 2023 | $12.46 | $12.68 | $12.31 | $12.67 | 3 026 813 |
| Oct 11, 2023 | $12.03 | $12.35 | $11.75 | $12.35 | 3 071 612 |
| Oct 10, 2023 | $12.29 | $12.41 | $12.13 | $12.25 | 2 641 897 |
| Oct 09, 2023 | $11.61 | $12.34 | $11.61 | $12.29 | 3 814 157 |
| Oct 06, 2023 | $10.93 | $11.62 | $10.86 | $11.44 | 5 482 426 |
| Oct 05, 2023 | $10.29 | $10.86 | $10.29 | $10.85 | 4 245 115 |
| Oct 04, 2023 | $10.58 | $10.58 | $10.04 | $10.32 | 4 130 644 |
| Oct 03, 2023 | $10.59 | $10.72 | $10.45 | $10.58 | 3 236 955 |
| Oct 02, 2023 | $11.00 | $11.00 | $10.51 | $10.59 | 3 283 790 |
| Sep 29, 2023 | $11.09 | $11.29 | $10.95 | $11.03 | 3 523 403 |
