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 |
| Mar 11, 2016 | $5.50 | $5.65 | $5.10 | $5.40 | 438 520 |
| Mar 10, 2016 | $5.20 | $5.25 | $4.80 | $5.05 | 507 340 |
| Mar 09, 2016 | $4.65 | $5.85 | $4.55 | $5.35 | 1 462 220 |
| Mar 08, 2016 | $6.00 | $6.10 | $3.55 | $3.65 | 994 280 |
| Mar 07, 2016 | $5.20 | $6.20 | $5.20 | $6.20 | 1 152 040 |
| Mar 04, 2016 | $3.75 | $4.95 | $3.65 | $4.55 | 1 475 200 |
| Mar 03, 2016 | $3.55 | $3.65 | $3.40 | $3.45 | 687 640 |
| Mar 02, 2016 | $3.90 | $3.95 | $3.20 | $3.30 | 1 026 440 |
| Mar 01, 2016 | $4.10 | $4.20 | $3.75 | $3.90 | 399 400 |
| Feb 29, 2016 | $4.35 | $4.60 | $4.05 | $4.05 | 249 080 |
| Feb 26, 2016 | $4.25 | $4.75 | $4.05 | $4.30 | 294 060 |
| Feb 25, 2016 | $4.45 | $4.60 | $4.10 | $4.15 | 173 660 |
| Feb 24, 2016 | $4.65 | $4.70 | $4.00 | $4.30 | 394 440 |
| Feb 23, 2016 | $5.30 | $5.30 | $4.50 | $4.65 | 492 000 |
| Feb 22, 2016 | $5.45 | $5.60 | $4.80 | $5.20 | 1 044 520 |
| Feb 19, 2016 | $5.20 | $5.65 | $5.10 | $5.20 | 294 160 |
| Feb 18, 2016 | $6.45 | $6.65 | $5.20 | $5.25 | 351 100 |
| Feb 17, 2016 | $5.35 | $6.40 | $5.20 | $6.20 | 486 520 |
| Feb 16, 2016 | $5.75 | $5.80 | $5.05 | $5.05 | 413 640 |
| Feb 12, 2016 | $5.75 | $5.90 | $5.45 | $5.65 | 242 060 |
| Feb 11, 2016 | $5.50 | $5.90 | $5.30 | $5.55 | 339 780 |
| Feb 10, 2016 | $5.60 | $6.20 | $5.35 | $5.50 | 195 560 |
| Feb 09, 2016 | $5.80 | $6.05 | $5.40 | $5.55 | 280 940 |
| Feb 08, 2016 | $6.25 | $6.50 | $5.55 | $5.70 | 293 640 |
| Feb 05, 2016 | $6.10 | $7.55 | $6.00 | $6.65 | 329 540 |
