Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 9.77 | -0.29 | -2.88% | 9.95 | 9.99 | 9.72 | 4,605,880 |
| Apr 30 2024 | 10.06 | -0.33 | -3.18% | 10.35 | 10.38 | 10.05 | 3,536,115 |
| Apr 29 2024 | 10.39 | 0.07 | 0.68% | 10.34 | 10.48 | 10.285 | 2,217,113 |
| Apr 26 2024 | 10.32 | 0.02 | 0.19% | 10.22 | 10.3794 | 10.03 | 2,376,375 |
| Apr 25 2024 | 10.30 | 0.15 | 1.48% | 10.22 | 10.30 | 9.98 | 3,150,560 |
| Apr 24 2024 | 10.15 | 0.37 | 3.78% | 9.71 | 10.215 | 9.65 | 4,570,176 |
| Apr 23 2024 | 9.78 | 0.05 | 0.51% | 9.66 | 9.895 | 9.50 | 3,050,267 |
| Apr 22 2024 | 9.73 | 0.21 | 2.21% | 9.46 | 9.86 | 9.385 | 4,601,629 |
| Apr 19 2024 | 9.52 | 0.28 | 3.03% | 9.17 | 9.55 | 9.17 | 3,425,384 |
| Apr 18 2024 | 9.24 | 0.05 | 0.54% | 9.22 | 9.485 | 9.18 | 3,378,178 |
| Apr 17 2024 | 9.19 | 0.07 | 0.77% | 9.11 | 9.2999 | 9.07 | 2,554,774 |
| Apr 16 2024 | 9.12 | -0.16 | -1.72% | 9.23 | 9.26 | 8.835 | 3,953,848 |
| Apr 15 2024 | 9.28 | -0.28 | -2.93% | 9.50 | 9.6425 | 9.195 | 3,312,659 |
| Apr 12 2024 | 9.56 | -0.01 | -0.10% | 9.64 | 9.92 | 9.43 | 3,702,944 |
| Apr 11 2024 | 9.57 | -0.33 | -3.33% | 9.90 | 9.96 | 9.465 | 4,267,591 |
| Apr 10 2024 | 9.90 | 0.26 | 2.70% | 9.51 | 9.96 | 9.41 | 4,845,676 |
| Apr 09 2024 | 9.64 | 0.32 | 3.43% | 9.38 | 9.6486 | 9.36 | 3,750,901 |
| Apr 08 2024 | 9.32 | 0.24 | 2.64% | 9.13 | 9.335 | 9.075 | 2,412,229 |
| Apr 05 2024 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 8.90 | 2,844,753 |
| Apr 04 2024 | 9.09 | -0.07 | -0.76% | 9.23 | 9.295 | 9.00 | 2,750,809 |
| Apr 03 2024 | 9.16 | 0.04 | 0.44% | 9.15 | 9.2701 | 9.10 | 2,144,911 |
| Apr 02 2024 | 9.12 | -0.20 | -2.15% | 9.27 | 9.32 | 9.015 | 3,669,926 |
| Apr 01 2024 | 9.32 | 0.04 | 0.43% | 9.41 | 9.41 | 9.195 | 4,898,299 |
| Mar 28 2024 | 9.28 | 0.02 | 0.22% | 9.30 | 9.40 | 9.14 | 5,052,688 |
| Mar 27 2024 | 9.26 | 0.40 | 4.51% | 8.76 | 9.33 | 8.76 | 7,778,058 |
| Mar 26 2024 | 8.86 | 0.29 | 3.38% | 8.80 | 9.028 | 8.73 | 8,094,127 |
| Mar 25 2024 | 8.57 | 0.17 | 2.02% | 8.40 | 8.60 | 8.40 | 3,093,536 |
| Mar 22 2024 | 8.40 | 0.04 | 0.48% | 8.30 | 8.40 | 8.135 | 3,909,430 |
| Mar 21 2024 | 8.36 | 0.29 | 3.59% | 8.17 | 8.475 | 8.02 | 6,478,137 |
| Mar 20 2024 | 8.07 | 0.04 | 0.50% | 7.92 | 8.17 | 7.87 | 3,397,480 |
| Mar 19 2024 | 8.03 | 0.15 | 1.90% | 7.82 | 8.15 | 7.81 | 3,298,232 |
| Mar 18 2024 | 7.88 | -0.12 | -1.50% | 8.05 | 8.07 | 7.835 | 4,966,071 |
| Mar 15 2024 | 8.00 | -0.20 | -2.44% | 8.18 | 8.23 | 7.97 | 10,426,087 |
| Mar 14 2024 | 8.20 | -0.08 | -0.97% | 8.29 | 8.33 | 8.10 | 4,138,856 |
| Mar 13 2024 | 8.28 | -0.10 | -1.19% | 8.41 | 8.44 | 8.20 | 4,499,687 |
| Mar 12 2024 | 8.38 | -0.03 | -0.36% | 8.51 | 8.51 | 8.2325 | 3,126,351 |
| Mar 11 2024 | 8.41 | -0.08 | -0.94% | 8.39 | 8.48 | 8.25 | 2,512,012 |
| Mar 08 2024 | 8.49 | 0.08 | 0.95% | 8.47 | 8.60 | 8.40 | 3,189,805 |
| Mar 07 2024 | 8.41 | -0.22 | -2.55% | 8.64 | 8.66 | 8.40 | 4,104,238 |
| Mar 06 2024 | 8.63 | -0.09 | -1.03% | 8.79 | 8.79 | 8.53 | 3,758,361 |
| Mar 05 2024 | 8.72 | 0.24 | 2.83% | 8.45 | 8.96 | 8.40 | 5,335,232 |
| Mar 04 2024 | 8.48 | -0.06 | -0.70% | 8.79 | 8.89 | 8.46 | 4,739,852 |
| Mar 01 2024 | 8.54 | -0.01 | -0.12% | 8.55 | 8.815 | 8.47 | 4,466,394 |
| Feb 29 2024 | 8.55 | 0.28 | 3.39% | 8.29 | 8.57 | 8.25 | 4,906,866 |
| Feb 28 2024 | 8.27 | 0.14 | 1.72% | 8.14 | 8.30 | 8.07 | 2,670,832 |
| Feb 27 2024 | 8.13 | 0.13 | 1.63% | 8.15 | 8.255 | 7.98 | 3,227,419 |
| Feb 26 2024 | 8.00 | 0.05 | 0.63% | 8.04 | 8.18 | 7.86 | 3,189,366 |
| Feb 23 2024 | 7.95 | -0.35 | -4.22% | 8.10 | 8.17 | 7.87 | 5,766,228 |
| Feb 22 2024 | 8.30 | -0.03 | -0.36% | 8.03 | 8.30 | 7.90 | 4,282,869 |
| Feb 21 2024 | 8.33 | 0.79 | 10.48% | 7.92 | 8.51 | 7.85 | 11,733,204 |
| Feb 20 2024 | 7.54 | -0.09 | -1.18% | 7.58 | 7.735 | 7.46 | 5,204,743 |
| Feb 16 2024 | 7.63 | 0.10 | 1.33% | 7.51 | 7.78 | 7.435 | 4,645,609 |
| Feb 15 2024 | 7.53 | 0.25 | 3.43% | 7.39 | 7.675 | 7.23 | 7,746,674 |
| Feb 14 2024 | 7.28 | -0.07 | -0.95% | 7.20 | 7.60 | 7.07 | 13,343,510 |
| Feb 13 2024 | 7.35 | -0.36 | -4.67% | 7.53 | 7.565 | 7.265 | 8,101,616 |
| Feb 12 2024 | 7.71 | 0.35 | 4.76% | 7.36 | 7.845 | 7.36 | 5,956,435 |
| Feb 09 2024 | 7.36 | -0.14 | -1.87% | 7.44 | 7.48 | 7.305 | 3,899,826 |
| Feb 08 2024 | 7.50 | 0.04 | 0.54% | 7.42 | 7.52 | 7.33 | 3,830,587 |
| Feb 07 2024 | 7.46 | -0.06 | -0.80% | 7.52 | 7.59 | 7.31 | 4,425,458 |
| Feb 06 2024 | 7.52 | 0.07 | 0.94% | 7.41 | 7.63 | 7.38 | 3,586,935 |
| Feb 05 2024 | 7.45 | -0.19 | -2.49% | 7.54 | 7.55 | 7.405 | 3,337,261 |
| Feb 02 2024 | 7.64 | -0.12 | -1.55% | 7.72 | 7.76 | 7.56 | 2,902,064 |
