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 |
| Aug 23, 2023 | $11.66 | $11.75 | $11.42 | $11.43 | 2 562 823 |
| Aug 22, 2023 | $12.13 | $12.20 | $11.79 | $11.84 | 2 850 840 |
| Aug 21, 2023 | $11.98 | $12.17 | $11.90 | $12.08 | 3 109 750 |
| Aug 18, 2023 | $11.70 | $11.83 | $11.55 | $11.82 | 2 592 700 |
| Aug 17, 2023 | $11.87 | $11.95 | $11.66 | $11.81 | 2 528 623 |
| Aug 16, 2023 | $11.49 | $11.77 | $11.39 | $11.67 | 2 802 621 |
| Aug 15, 2023 | $11.83 | $11.96 | $11.71 | $11.92 | 2 240 663 |
| Aug 14, 2023 | $12.32 | $12.30 | $12.07 | $12.10 | 2 223 754 |
| Aug 11, 2023 | $12.30 | $12.53 | $12.30 | $12.37 | 1 948 010 |
| Aug 10, 2023 | $12.65 | $12.76 | $12.23 | $12.41 | 3 081 103 |
| Aug 09, 2023 | $13.01 | $13.36 | $12.78 | $12.81 | 3 875 900 |
| Aug 08, 2023 | $11.96 | $12.62 | $11.85 | $12.61 | 2 684 659 |
| Aug 07, 2023 | $12.32 | $12.60 | $12.18 | $12.39 | 2 724 359 |
| Aug 04, 2023 | $12.25 | $12.39 | $11.95 | $12.22 | 2 194 979 |
| Aug 03, 2023 | $11.73 | $12.24 | $11.62 | $12.08 | 4 355 142 |
| Aug 02, 2023 | $11.43 | $11.61 | $11.18 | $11.57 | 5 032 434 |
| Aug 01, 2023 | $11.86 | $12.42 | $11.67 | $11.78 | 8 020 365 |
| Jul 31, 2023 | $12.66 | $12.78 | $12.47 | $12.75 | 3 648 018 |
| Jul 28, 2023 | $12.16 | $12.53 | $12.02 | $12.52 | 2 510 785 |
| Jul 27, 2023 | $12.44 | $12.44 | $11.78 | $11.84 | 2 677 930 |
| Jul 26, 2023 | $12.03 | $12.48 | $12.02 | $12.21 | 2 262 510 |
| Jul 25, 2023 | $12.17 | $12.29 | $11.97 | $12.15 | 2 005 680 |
| Jul 24, 2023 | $12.21 | $12.41 | $12.13 | $12.18 | 2 328 816 |
| Jul 21, 2023 | $12.30 | $12.30 | $12.05 | $12.11 | 1 861 343 |
| Jul 20, 2023 | $12.40 | $12.40 | $12.13 | $12.28 | 1 724 419 |
