Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.353 4.524 4.287 4.315 2,922,772 -0.09(-1.94%)
Jan 28, 2021 4.410 4.571 4.339 4.401 4,337,812 +0.02(+0.43%)
Jan 27, 2021 4.382 4.514 4.145 4.382 5,962,118 -0.08(-1.70%)
Jan 26, 2021 4.590 4.752 4.429 4.458 2,284,086 -0.09(-1.88%)
Jan 25, 2021 4.486 4.609 4.363 4.543 2,212,370 +0.05(+1.06%)
Jan 22, 2021 4.401 4.514 4.277 4.495 2,109,626 +0.01(+0.21%)
Jan 21, 2021 4.439 4.486 4.325 4.486 2,829,177 +0.05(+1.07%)
Jan 20, 2021 4.808 4.889 4.401 4.439 4,096,276 -0.35(-7.33%)
Jan 19, 2021 5.017 5.017 4.733 4.789 3,385,990 -0.21(-4.17%)
Jan 15, 2021 5.027 5.069 4.856 4.998 2,258,822 -0.05(-0.94%)
Jan 14, 2021 5.008 5.188 5.008 5.046 2,654,963 +0.06(+1.14%)
Jan 13, 2021 5.036 5.093 4.914 4.989 2,589,398 -0.08(-1.50%)
Jan 12, 2021 4.799 5.112 4.789 5.065 3,608,228 +0.34(+7.23%)
Jan 11, 2021 4.486 4.733 4.439 4.723 2,312,806 +0.07(+1.43%)
Jan 08, 2021 4.742 4.742 4.562 4.657 2,465,272 -0.05(-1.01%)
Jan 07, 2021 4.771 4.865 4.628 4.704 2,708,127 -0.05(-1.00%)
Jan 06, 2021 4.647 4.771 4.543 4.752 3,496,925 +0.19(+4.16%)
Jan 05, 2021 4.315 4.733 4.315 4.562 5,280,022 +0.27(+6.18%)
Jan 04, 2021 4.173 4.334 4.173 4.296 2,537,857 +0.15(+3.66%)
Dec 31, 2020 4.145 4.145 4.145 1,667,022 -0.02(-0.46%)
Dec 30, 2020 4.069 4.220 4.069 4.164 1,667,022 +0.11(+2.81%)
Dec 29, 2020 4.126 4.173 4.021 4.050 2,995,997 -0.08(-1.84%)
Dec 28, 2020 4.192 4.239 4.021 4.126 5,278,369 -0.13(-3.12%)
Dec 24, 2020 4.458 4.467 4.220 4.258 1,751,554 -0.18(-4.06%)
Dec 23, 2020 4.230 4.533 4.218 4.439 3,659,120 +0.23(+5.41%)
Dec 22, 2020 4.296 4.353 4.183 4.211 2,794,071 -0.08(-1.77%)
Dec 21, 2020 4.220 4.334 4.145 4.287 4,376,679 -0.02(-0.44%)
Dec 18, 2020 4.315 4.348 4.239 4.306 2,699,030 -0.01(-0.22%)
Dec 17, 2020 4.315 4.391 4.249 4.315 3,338,646 +0.02(+0.44%)
Dec 16, 2020 4.524 4.533 4.287 4.296 3,048,559 -0.19(-4.23%)
Dec 15, 2020 4.401 4.514 4.287 4.486 3,998,947 +0.01(+0.21%)
Dec 14, 2020 4.581 4.638 4.410 4.477 2,057,764 -0.01(-0.21%)
Dec 11, 2020 4.638 4.695 4.463 4.486 2,391,254 -0.22(-4.64%)
Dec 10, 2020 4.353 4.704 4.315 4.704 5,971,076 +0.35(+8.06%)
Dec 09, 2020 4.439 4.543 4.287 4.353 3,780,756 -0.04(-0.86%)
Dec 08, 2020 4.372 4.524 4.306 4.391 3,807,666 -0.05(-1.07%)
Dec 07, 2020 4.505 4.552 4.372 4.439 3,450,364 -0.16(-3.51%)
Dec 04, 2020 4.372 4.633 4.363 4.600 4,183,086 +0.28(+6.59%)
Dec 03, 2020 4.524 4.533 4.277 4.315 4,863,099 -0.21(-4.61%)
Dec 02, 2020 4.514 4.771 4.505 4.524 2,001,953 +0.02(+0.42%)
Dec 01, 2020 4.704 4.808 4.458 4.505 1,894,460 -0.11(-2.46%)
Nov 30, 2020 4.771 4.789 4.619 4.619 1,900,768 -0.18(-3.75%)
Nov 27, 2020 4.808 4.884 4.771 4.799 547,545 -0.04(-0.78%)
Nov 25, 2020 4.856 4.951 4.733 4.837 1,852,038 -0.02(-0.39%)
Nov 24, 2020 4.562 4.884 4.524 4.856 4,432,682 +0.42(+9.40%)
Nov 23, 2020 4.372 4.514 4.315 4.439 4,119,589 +0.09(+2.18%)
Nov 20, 2020 4.429 4.495 4.268 4.344 2,920,769 -0.09(-2.14%)
Nov 19, 2020 4.429 4.486 4.353 4.439 3,516,631 -0.06(-1.27%)
Nov 18, 2020 4.628 4.771 4.495 4.495 2,287,315 -0.12(-2.67%)
Nov 17, 2020 4.439 4.704 4.420 4.619 2,592,488 +0.13(+2.96%)
Nov 16, 2020 4.771 4.771 4.420 4.486 4,212,989 -0.18(-3.86%)
Nov 13, 2020 4.439 4.813 4.439 4.666 3,061,425 +0.26(+5.81%)
Nov 12, 2020 4.533 4.628 4.306 4.410 3,562,934 -0.19(-4.12%)
Nov 11, 2020 4.581 4.856 4.533 4.600 5,097,186 +0.13(+2.97%)
Nov 10, 2020 4.211 4.495 4.173 4.467 5,129,589 +0.30(+7.29%)
Nov 09, 2020 4.439 4.514 4.126 4.164 4,992,349 -0.06(-1.35%)
Nov 06, 2020 4.420 4.420 4.201 4.220 3,350,961 -0.10(-2.41%)
Nov 05, 2020 4.372 4.524 4.173 4.325 11,126,033 -0.48(-10.06%)
Nov 04, 2020 4.903 5.008 4.695 4.808 2,696,887 -0.14(-2.87%)
Nov 03, 2020 5.131 5.188 4.884 4.951 1,851,479 -0.10(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.