CRK(CRK)
CRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $13.82 | $14.56 | $13.82 | $14.30 | 4.63M |
| 6/25/2026 | $13.40 | $13.93 | $13.37 | $13.87 | 1.84M |
| 6/24/2026 | $13.49 | $13.68 | $13.29 | $13.46 | 2.21M |
| 6/23/2026 | $13.20 | $13.54 | $13.08 | $13.46 | 2.67M |
| 6/22/2026 | $13.11 | $13.49 | $13.03 | $13.45 | 2.77M |
| 6/18/2026 | $12.96 | $13.22 | $12.68 | $13.10 | 3.05M |
| 6/17/2026 | $13.14 | $13.32 | $12.90 | $13.13 | 2.32M |
| 6/16/2026 | $13.18 | $13.49 | $12.98 | $13.34 | 2.72M |
| 6/15/2026 | $13.00 | $13.53 | $12.86 | $13.05 | 2.58M |
| 6/12/2026 | $13.05 | $13.74 | $13.05 | $13.52 | 1.86M |
| 6/11/2026 | $13.31 | $13.57 | $12.99 | $13.17 | 3.11M |
| 6/10/2026 | $12.75 | $13.58 | $12.70 | $13.37 | 3.07M |
| 6/9/2026 | $12.76 | $12.80 | $12.44 | $12.67 | 2.06M |
| 6/8/2026 | $12.86 | $13.18 | $12.72 | $12.85 | 3.90M |
| 6/5/2026 | $13.82 | $13.85 | $12.96 | $13.00 | 2.32M |
| 6/4/2026 | $13.26 | $13.86 | $13.26 | $13.83 | 2.46M |
| 6/3/2026 | $13.43 | $13.51 | $13.17 | $13.23 | 1.81M |
| 6/2/2026 | $13.36 | $13.65 | $13.15 | $13.45 | 3.32M |
| 6/1/2026 | $13.36 | $13.68 | $13.10 | $13.42 | 2.45M |
| 5/29/2026 | $13.65 | $13.83 | $13.21 | $13.33 | 2.05M |
| 5/28/2026 | $13.27 | $13.86 | $13.20 | $13.65 | 2.99M |
| 5/27/2026 | $13.10 | $13.39 | $12.84 | $13.23 | 2.73M |
| 5/26/2026 | $13.74 | $13.94 | $13.16 | $13.18 | 2.68M |
| 5/22/2026 | $14.00 | $14.09 | $13.59 | $13.94 | 3.41M |
| 5/21/2026 | $14.39 | $14.53 | $14.08 | $14.11 | 2.06M |
| 5/20/2026 | $14.95 | $15.00 | $14.33 | $14.34 | 2.96M |
| 5/19/2026 | $14.72 | $15.17 | $14.54 | $15.15 | 4.34M |
| 5/18/2026 | $14.78 | $14.91 | $14.37 | $14.67 | 3.39M |
| 5/15/2026 | $15.09 | $15.22 | $14.77 | $14.81 | 2.69M |
| 5/14/2026 | $14.44 | $15.02 | $14.26 | $14.88 | 2.11M |
| 5/13/2026 | $14.67 | $14.80 | $14.16 | $14.55 | 3.29M |
| 5/12/2026 | $15.01 | $15.14 | $14.60 | $14.72 | 2.53M |
| 5/11/2026 | $14.22 | $15.19 | $14.22 | $15.07 | 4.54M |
| 5/8/2026 | $14.66 | $14.82 | $14.10 | $14.10 | 3.90M |
| 5/7/2026 | $14.94 | $15.15 | $14.40 | $14.80 | 4.07M |
| 5/6/2026 | $16.35 | $16.63 | $14.85 | $14.99 | 6.25M |
| 5/5/2026 | $17.50 | $17.69 | $17.27 | $17.33 | 2.11M |
| 5/4/2026 | $17.42 | $17.79 | $17.18 | $17.77 | 1.81M |
| 5/1/2026 | $17.52 | $17.61 | $16.94 | $17.36 | 1.61M |
| 4/30/2026 | $17.07 | $17.79 | $16.95 | $17.42 | 1.87M |
| 4/29/2026 | $17.49 | $17.70 | $17.31 | $17.47 | 1.72M |
| 4/28/2026 | $17.24 | $17.55 | $17.00 | $17.29 | 1.92M |
| 4/27/2026 | $17.16 | $17.59 | $16.72 | $16.81 | 1.76M |
| 4/24/2026 | $16.84 | $17.22 | $16.82 | $16.94 | 1.48M |
| 4/23/2026 | $17.26 | $17.42 | $16.63 | $17.20 | 2.24M |
| 4/22/2026 | $16.92 | $17.45 | $16.70 | $17.44 | 2.56M |
| 4/21/2026 | $16.59 | $16.99 | $16.23 | $16.51 | 2.06M |
| 4/20/2026 | $16.90 | $17.01 | $16.55 | $16.79 | 1.53M |
| 4/17/2026 | $16.11 | $16.95 | $16.01 | $16.86 | 2.34M |
| 4/16/2026 | $16.40 | $17.27 | $16.40 | $17.00 | 2.97M |
| 4/15/2026 | $16.22 | $16.47 | $16.01 | $16.27 | 2.09M |
| 4/14/2026 | $17.07 | $17.14 | $16.05 | $16.25 | 3.35M |
| 4/13/2026 | $17.69 | $18.22 | $17.10 | $17.33 | 1.94M |
| 4/10/2026 | $17.73 | $17.91 | $17.51 | $17.56 | 1.82M |
| 4/9/2026 | $18.47 | $18.88 | $17.77 | $17.94 | 1.61M |
| 4/8/2026 | $18.05 | $18.75 | $17.82 | $18.55 | 2.41M |
| 4/7/2026 | $19.53 | $19.85 | $19.21 | $19.32 | 1.21M |
| 4/6/2026 | $19.53 | $20.15 | $19.00 | $19.35 | 1.44M |
| 4/2/2026 | $19.57 | $19.78 | $19.08 | $19.54 | 1.65M |
| 4/1/2026 | $20.40 | $20.82 | $19.20 | $19.22 | 2.89M |
| 3/31/2026 | $21.91 | $22.29 | $20.71 | $21.08 | 1.88M |
| 3/30/2026 | $23.15 | $23.31 | $21.77 | $21.88 | 2.29M |