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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $10.81 | $11.26 | $10.75 | $11.07 | 5 523 271 |
| Sep 27, 2023 | $10.56 | $10.96 | $10.53 | $10.78 | 6 622 060 |
| Sep 26, 2023 | $10.36 | $10.62 | $10.31 | $10.36 | 3 517 911 |
| Sep 25, 2023 | $10.31 | $10.65 | $10.29 | $10.58 | 2 041 548 |
| Sep 22, 2023 | $10.52 | $10.62 | $10.30 | $10.35 | 1 947 016 |
| Sep 21, 2023 | $10.64 | $10.65 | $10.36 | $10.47 | 3 785 613 |
| Sep 20, 2023 | $11.05 | $11.19 | $10.64 | $10.65 | 4 780 296 |
| Sep 19, 2023 | $11.52 | $11.55 | $11.08 | $11.09 | 3 567 575 |
| Sep 18, 2023 | $11.60 | $11.58 | $11.33 | $11.38 | 2 800 668 |
| Sep 15, 2023 | $11.95 | $11.95 | $11.52 | $11.62 | 2 112 217 |
| Sep 14, 2023 | $12.28 | $12.35 | $11.95 | $12.01 | 2 570 034 |
| Sep 13, 2023 | $12.20 | $12.20 | $11.93 | $12.09 | 2 304 423 |
| Sep 12, 2023 | $12.04 | $12.33 | $11.89 | $12.19 | 3 424 787 |
| Sep 11, 2023 | $12.35 | $12.45 | $11.73 | $11.79 | 5 304 614 |
| Sep 08, 2023 | $12.17 | $12.51 | $12.09 | $12.34 | 3 007 321 |
| Sep 07, 2023 | $12.20 | $12.46 | $12.08 | $12.11 | 2 410 152 |
| Sep 06, 2023 | $12.24 | $12.47 | $12.11 | $12.23 | 2 543 713 |
| Sep 05, 2023 | $12.51 | $12.77 | $12.28 | $12.29 | 2 669 400 |
| Sep 01, 2023 | $12.39 | $12.80 | $12.38 | $12.67 | 3 237 912 |
| Aug 31, 2023 | $11.91 | $12.37 | $11.72 | $12.26 | 4 188 633 |
| Aug 30, 2023 | $11.85 | $12.29 | $11.87 | $11.97 | 2 921 600 |
| Aug 29, 2023 | $11.71 | $11.84 | $11.45 | $11.83 | 1 634 721 |
| Aug 28, 2023 | $11.71 | $11.82 | $11.60 | $11.73 | 2 140 182 |
| Aug 25, 2023 | $11.58 | $11.61 | $11.31 | $11.48 | 1 206 716 |
| Aug 24, 2023 | $11.39 | $11.58 | $11.33 | $11.47 | 2 576 148 |
