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 |
| Feb 04, 2016 | $7.15 | $7.65 | $6.25 | $6.40 | 373 280 |
| Feb 03, 2016 | $7.20 | $7.55 | $6.40 | $7.15 | 504 960 |
| Feb 02, 2016 | $7.55 | $7.60 | $6.85 | $7.05 | 196 100 |
| Feb 01, 2016 | $8.40 | $8.50 | $7.80 | $8.05 | 126 660 |
| Jan 29, 2016 | $8.35 | $8.95 | $8.25 | $8.75 | 204 800 |
| Jan 28, 2016 | $8.80 | $9.15 | $8.30 | $8.55 | 215 620 |
| Jan 27, 2016 | $7.50 | $8.85 | $7.10 | $8.10 | 246 080 |
| Jan 26, 2016 | $5.90 | $8.05 | $5.75 | $7.95 | 781 180 |
| Jan 25, 2016 | $8.45 | $8.50 | $5.00 | $5.25 | 568 320 |
| Jan 22, 2016 | $8.40 | $9.35 | $7.70 | $8.50 | 425 520 |
| Jan 21, 2016 | $6.85 | $8.10 | $6.35 | $7.95 | 396 200 |
| Jan 20, 2016 | $5.10 | $6.90 | $5.00 | $6.85 | 260 240 |
| Jan 19, 2016 | $6.10 | $6.35 | $5.40 | $5.40 | 285 060 |
| Jan 15, 2016 | $6.00 | $6.55 | $5.60 | $6.40 | 223 920 |
| Jan 14, 2016 | $5.20 | $6.95 | $4.85 | $6.70 | 480 640 |
| Jan 13, 2016 | $5.55 | $5.85 | $5.20 | $5.25 | 240 880 |
| Jan 12, 2016 | $6.55 | $6.65 | $5.50 | $5.55 | 207 720 |
| Jan 11, 2016 | $6.55 | $6.75 | $6.25 | $6.25 | 274 660 |
| Jan 08, 2016 | $6.75 | $7.05 | $6.50 | $6.75 | 241 500 |
| Jan 07, 2016 | $7.50 | $7.70 | $6.70 | $6.75 | 208 920 |
| Jan 06, 2016 | $8.25 | $8.35 | $7.55 | $7.55 | 249 960 |
| Jan 05, 2016 | $8.95 | $8.95 | $8.40 | $8.65 | 96 400 |
