Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CRK	10.22	10.3794	10.03	10.32	0.02	2,376,375	8,918	9.42	11.24
2024-04-25	Z	CRK	10.22	10.30	9.98	10.30	0.15	3,150,450	12,560	10.30	10.33
2024-04-24	Z	CRK	9.71	10.215	9.65	10.15	0.37	4,570,776	14,254	9.82	12.00
2024-04-23	Z	CRK	9.66	9.895	9.50	9.78	0.05	3,050,267	12,779	8.78	9.90
2024-04-22	Z	CRK	9.46	9.86	9.385	9.73	0.225	4,601,630	14,063	8.92	9.94
2024-04-19	Z	CRK	9.17	9.55	9.17	9.52	0.29	3,425,384	13,295	8.25	9.58
2024-04-18	Z	CRK	9.22	9.485	9.18	9.24	0.04	3,378,178	12,174	8.44	10.35
2024-04-17	Z	CRK	9.11	9.2999	9.07	9.19	0.07	2,555,413	8,676	9.15	10.20
2024-04-16	Z	CRK	9.23	9.26	8.835	9.12	-0.17	3,953,848	14,495	8.59	9.94
2024-04-15	Z	CRK	9.55	9.6425	9.195	9.28	-0.28	3,312,711	14,056	8.50	10.08
2024-04-12	Z	CRK	9.64	9.92	9.43	9.56		3,702,994	12,335	9.41	9.83
2024-04-11	Z	CRK	9.90	9.96	9.465	9.57	-0.33	4,267,590	14,947	8.76	10.36
2024-04-10	Z	CRK	9.51	9.96	9.41	9.90	0.255	4,846,244	17,944	9.93	9.95
2024-04-09	Z	CRK	9.38	9.6486	9.36	9.64	0.315	3,750,906	13,339	8.46	9.75
2024-04-08	Z	CRK	9.13	9.335	9.075	9.32	0.25	2,412,229	10,089	8.16	9.75
2024-04-05	Z	CRK	9.06	9.15	8.90	9.08	-0.0025	2,844,751	10,091	8.28	10.13
2024-04-04	Z	CRK	9.23	9.295	9.00	9.09	-0.08	2,750,809	10,376	9.00	10.13
2024-04-03	Z	CRK	9.15	9.2701	9.10	9.16	0.04	2,144,911	7,788	8.24	10.13
2024-04-02	Z	CRK	9.27	9.32	9.015	9.12	-0.2075	3,672,555	12,499	8.24	9.79
2024-04-01	Z	CRK	9.41	9.41	9.195	9.32	0.035	4,897,299	16,880	8.51	9.44
2024-03-29	Z	CRK	9.30	9.40	9.14	9.28	0.02	0	0	8.83	9.38
2024-03-28	Z	CRK	9.30	9.40	9.14	9.28	0.02	5,052,688	13,914	8.83	9.38
2024-03-27	Z	CRK	8.76	9.33	8.76	9.26	0.40	7,777,608	20,021	8.88	9.36
2024-03-26	Z	CRK	8.80	9.028	8.73	8.86	0.29	8,094,127	19,825	8.81	9.04
2024-03-25	Z	CRK	8.40	8.60	8.40	8.57	0.165	3,093,334	9,197	8.50	9.30
2024-03-22	Z	CRK	8.30	8.40	8.135	8.40	0.035	3,909,666	13,121	8.28	8.42
2024-03-21	Z	CRK	8.17	8.475	8.02	8.36	0.295	6,477,868	18,551	7.41	8.40
2024-03-20	Z	CRK	7.92	8.17	7.87	8.07	0.045	3,398,295	10,447	8.10	8.84
2024-03-19	Z	CRK	7.82	8.15	7.81	8.03	0.16	3,298,232	10,797	7.31	8.57
2024-03-18	Z	CRK	8.05	8.07	7.835	7.88	-0.12	4,966,271	13,379	7.00	8.38
2024-03-15	Z	CRK	8.18	8.23	7.97	8.00	-0.205	10,427,625	14,210	7.29	8.82
2024-03-14	Z	CRK	8.29	8.33	8.10	8.20	-0.09	4,138,856	12,198	8.10	8.98
2024-03-13	Z	CRK	8.41	8.44	8.20	8.28	-0.105	4,498,692	12,111	7.55	8.55
2024-03-12	Z	CRK	8.51	8.51	8.2325	8.38	-0.025	3,126,295	9,605	7.50	8.99
2024-03-11	Z	CRK	8.39	8.48	8.25	8.41	-0.08	2,512,012	8,967	8.26	8.99
2024-03-08	Z	CRK	8.47	8.60	8.40	8.49	0.0875	3,189,794	11,481	8.10	8.49
2024-03-07	Z	CRK	8.64	8.66	8.40	8.41	-0.21	4,104,238	10,940	8.41	8.88
2024-03-06	Z	CRK	8.79	8.79	8.53	8.63	-0.09	3,758,961	10,823	7.55	9.46
2024-03-05	Z	CRK	8.45	8.96	8.40	8.72	0.24	5,335,122	17,305	8.42	9.05
2024-03-04	Z	CRK	8.79	8.89	8.46	8.48	-0.07	4,739,952	11,382	8.25	8.85
2024-03-01	Z	CRK	8.575	8.815	8.47	8.53	-0.02	4,466,415	12,996	8.41	9.51
2024-02-29	Z	CRK	8.30	8.57	8.25	8.55	0.28	4,906,866	14,742	7.10	8.54
2024-02-28	Z	CRK	8.14	8.30	8.07	8.27	0.14	2,672,649	8,016	8.27	8.30
2024-02-27	Z	CRK	8.15	8.255	7.98	8.13	0.13	3,231,094	10,199	7.41	8.95
2024-02-26	Z	CRK	8.04	8.18	7.86	8.00	0.06	3,189,366	11,639	7.50	8.00
2024-02-23	Z	CRK	8.10	8.17	7.87	7.95	-0.35	5,766,278	16,092	7.24	7.95
2024-02-22	Z	CRK	8.03	8.30	7.90	8.30	-0.03	4,283,075	13,631	8.18	8.31
2024-02-21	Z	CRK	7.92	8.51	7.88	8.33	0.79	11,733,231	30,532	8.24	8.33
2024-02-20	Z	CRK	7.56	7.735	7.46	7.54	-0.10	5,217,204	16,471	7.11	8.28
2024-02-19	Z	CRK	7.51	7.78	7.435	7.63	0.10	0	0	6.94	7.74
2024-02-16	Z	CRK	7.51	7.78	7.435	7.63	0.10	4,645,609	12,611	6.94	7.74
2024-02-15	Z	CRK	7.39	7.675	7.23	7.53	0.25	7,746,758	24,642	7.46	7.60
2024-02-14	Z	CRK	7.20	7.60	7.07	7.28	-0.08	13,343,496	37,154	7.10	7.43
2024-02-13	Z	CRK	7.53	7.565	7.265	7.35	-0.365	8,104,385	22,826	7.00	7.47
2024-02-12	Z	CRK	7.36	7.845	7.36	7.71	0.3525	5,956,440	18,471	7.31	8.47
2024-02-09	Z	CRK	7.44	7.48	7.305	7.36	-0.13	3,899,807	10,396	7.38	8.11
2024-02-08	Z	CRK	7.42	7.52	7.33	7.50	0.06	3,830,587	10,921	6.88	8.35
2024-02-07	Z	CRK	7.52	7.59	7.31	7.46	-0.055	4,425,588	15,465	7.20	7.49
2024-02-06	Z	CRK	7.41	7.63	7.38	7.52	0.07	3,586,935	10,299	6.86	8.16
2024-02-05	Z	CRK	7.54	7.55	7.405	7.45	-0.185	3,337,261	12,640	7.36	8.40
2024-02-02	Z	CRK	7.70	7.76	7.56	7.64	-0.115	2,902,063	10,604	5.80	7.69
2024-02-01	Z	CRK	7.87	7.95	7.66	7.76	-0.055	4,384,639	13,123	7.76	8.46
2024-01-31	Z	CRK	8.10	8.16	7.79	7.81	-0.315	3,374,042	13,634	7.80	8.75
2024-01-30	Z	CRK	7.84	8.14	7.775	8.13	0.185	2,426,743	8,235	7.28	8.79
2024-01-29	Z	CRK	7.99	8.06	7.77	7.94	-0.06	3,801,739	10,233	7.25	8.68