NYSE:CRK
Com Resources Inc Stock Price (Quote)
$10.81
-0.0500 (-0.460%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.49 | $11.66 | Friday, 24th May 2024 CRK stock ended at $10.81. This is 0.460% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.00% from a day low at $10.76 to a day high of $10.97. |
90 days | $7.81 | $11.66 | |
52 weeks | $7.08 | $13.39 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2017 | $9.85 | $10.23 | $9.50 | $10.01 | 322 614 |
Jan 17, 2017 | $10.22 | $10.29 | $10.01 | $10.11 | 183 837 |
Jan 13, 2017 | $9.95 | $10.34 | $9.95 | $10.12 | 257 770 |
Jan 12, 2017 | $10.31 | $10.33 | $9.98 | $10.09 | 233 239 |
Jan 11, 2017 | $10.15 | $10.38 | $10.04 | $10.19 | 275 589 |
Jan 10, 2017 | $10.28 | $10.30 | $9.95 | $10.05 | 489 163 |
Jan 09, 2017 | $10.42 | $10.42 | $9.80 | $10.26 | 404 561 |
Jan 06, 2017 | $10.56 | $10.62 | $10.29 | $10.50 | 350 013 |
Jan 05, 2017 | $10.43 | $10.82 | $10.27 | $10.47 | 524 842 |
Jan 04, 2017 | $9.54 | $10.46 | $9.27 | $10.42 | 552 891 |
Jan 03, 2017 | $9.95 | $10.06 | $9.23 | $9.57 | 383 304 |
Dec 30, 2016 | $9.76 | $10.14 | $9.76 | $9.85 | 372 833 |
Dec 29, 2016 | $10.08 | $10.32 | $9.64 | $9.88 | 433 102 |
Dec 28, 2016 | $10.35 | $10.72 | $10.02 | $10.02 | 313 987 |
Dec 27, 2016 | $9.97 | $10.75 | $9.84 | $10.33 | 304 665 |
Dec 23, 2016 | $9.67 | $10.10 | $9.62 | $9.87 | 266 081 |
Dec 22, 2016 | $9.59 | $9.96 | $9.59 | $9.74 | 193 963 |
Dec 21, 2016 | $9.95 | $10.11 | $9.51 | $9.59 | 259 048 |
Dec 20, 2016 | $10.04 | $10.04 | $9.65 | $9.81 | 310 354 |
Dec 19, 2016 | $9.60 | $10.00 | $9.50 | $9.92 | 290 233 |
Dec 16, 2016 | $10.03 | $10.16 | $9.55 | $9.63 | 497 624 |
Dec 15, 2016 | $9.75 | $10.15 | $9.35 | $10.02 | 438 232 |
Dec 14, 2016 | $10.57 | $10.58 | $9.78 | $9.81 | 896 387 |
Dec 13, 2016 | $11.03 | $11.04 | $10.61 | $10.67 | 507 014 |
Dec 12, 2016 | $11.35 | $11.62 | $10.78 | $10.95 | 529 484 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRK stock historical prices to predict future price movements?
Trend Analysis: Examine the CRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.