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 |
| Jul 19, 2023 | $12.11 | $12.26 | $12.00 | $12.11 | 1 541 464 |
| Jul 18, 2023 | $11.81 | $12.24 | $11.71 | $12.04 | 2 853 795 |
| Jul 17, 2023 | $11.43 | $11.72 | $11.33 | $11.61 | 2 034 972 |
| Jul 14, 2023 | $11.83 | $11.84 | $11.35 | $11.41 | 2 728 978 |
| Jul 13, 2023 | $11.93 | $12.29 | $11.75 | $11.81 | 3 574 192 |
| Jul 12, 2023 | $11.81 | $11.93 | $11.61 | $11.86 | 2 597 915 |
| Jul 11, 2023 | $11.60 | $11.94 | $11.49 | $11.90 | 2 069 946 |
| Jul 10, 2023 | $11.35 | $11.54 | $11.30 | $11.50 | 2 322 883 |
| Jul 07, 2023 | $11.00 | $11.57 | $10.98 | $11.28 | 2 641 640 |
| Jul 06, 2023 | $11.38 | $11.39 | $10.74 | $10.99 | 2 191 863 |
| Jul 05, 2023 | $11.60 | $11.64 | $11.37 | $11.47 | 1 896 849 |
| Jul 03, 2023 | $11.60 | $11.80 | $11.42 | $11.52 | 1 660 760 |
| Jun 30, 2023 | $11.69 | $11.79 | $11.42 | $11.60 | 3 809 778 |
| Jun 29, 2023 | $11.00 | $11.67 | $10.82 | $11.64 | 3 707 032 |
| Jun 28, 2023 | $11.02 | $11.11 | $10.87 | $11.05 | 3 488 070 |
| Jun 27, 2023 | $10.61 | $11.39 | $10.57 | $10.99 | 4 613 433 |
| Jun 26, 2023 | $10.47 | $10.99 | $10.46 | $10.80 | 4 029 894 |
| Jun 23, 2023 | $10.02 | $10.60 | $10.00 | $10.38 | 4 461 443 |
| Jun 22, 2023 | $10.40 | $10.46 | $10.13 | $10.28 | 2 670 286 |
| Jun 21, 2023 | $10.11 | $10.61 | $10.10 | $10.56 | 3 125 190 |
| Jun 20, 2023 | $10.49 | $10.56 | $10.06 | $10.21 | 3 558 899 |
| Jun 16, 2023 | $10.70 | $10.90 | $10.43 | $10.47 | 5 867 266 |
| Jun 15, 2023 | $10.30 | $10.69 | $10.26 | $10.68 | 5 313 295 |
| Jun 14, 2023 | $10.28 | $10.34 | $9.99 | $10.18 | 2 903 336 |
| Jun 13, 2023 | $10.06 | $10.33 | $9.91 | $10.22 | 2 907 075 |
