Skip to main content

Comstock Resources (NY: CRK )

9.245 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.824 7.938 7.474 7.673 4,518,748 -0.31(-3.92%)
Nov 29, 2021 8.280 8.384 7.948 7.986 2,732,231 -0.16(-1.98%)
Nov 26, 2021 7.957 8.223 7.848 8.147 1,783,770 -0.21(-2.50%)
Nov 24, 2021 8.043 8.389 8.033 8.356 1,318,124 +0.17(+2.09%)
Nov 23, 2021 8.194 8.352 8.128 8.185 1,717,586 +0.22(+2.74%)
Nov 22, 2021 7.986 8.265 7.957 7.967 2,118,452 -0.07(-0.83%)
Nov 19, 2021 8.033 8.085 7.900 8.033 2,380,420 -0.20(-2.42%)
Nov 18, 2021 8.251 8.422 8.213 8.232 2,273,553 -0.06(-0.69%)
Nov 17, 2021 8.583 8.664 8.223 8.289 2,847,127 -0.32(-3.74%)
Nov 16, 2021 8.963 8.963 8.612 8.612 2,195,532 -0.19(-2.16%)
Nov 15, 2021 8.849 8.896 8.559 8.801 1,619,526 +0.02(+0.22%)
Nov 12, 2021 9.010 9.157 8.721 8.782 2,430,324 -0.39(-4.24%)
Nov 11, 2021 8.744 9.247 8.744 9.171 2,023,709 +0.46(+5.34%)
Nov 10, 2021 9.484 8.706 3,760,825 -0.92(-9.56%)
Nov 09, 2021 9.532 9.641 9.185 9.626 3,691,992 +0.09(+0.89%)
Nov 08, 2021 9.294 9.636 9.294 9.541 3,021,496 +0.36(+3.93%)
Nov 05, 2021 9.038 9.219 8.868 9.181 2,059,554 +0.23(+2.54%)
Nov 04, 2021 9.219 9.356 8.934 8.953 3,197,691 -0.10(-1.15%)
Nov 03, 2021 8.773 9.437 8.450 9.057 4,676,607 -0.27(-2.85%)
Nov 02, 2021 9.171 9.337 8.934 9.323 3,099,125 +0.16(+1.76%)
Nov 01, 2021 9.465 9.536 9.114 9.162 3,319,799 -0.20(-2.13%)
Oct 29, 2021 9.607 9.702 9.314 9.361 2,493,811 -0.23(-2.37%)
Oct 28, 2021 9.702 9.949 9.361 9.588 2,739,246 -0.26(-2.60%)
Oct 27, 2021 10.01 10.33 9.788 9.845 2,967,377 -0.30(-2.99%)
Oct 26, 2021 10.18 10.15 2,634,234 +0.06(+0.56%)
Oct 25, 2021 9.446 10.09 9.422 10.09 3,447,917 +0.83(+9.02%)
Oct 22, 2021 9.057 9.356 9.019 9.257 2,017,910 +0.28(+3.06%)
Oct 21, 2021 9.019 9.067 8.801 8.981 1,816,608 -0.14(-1.56%)
Oct 20, 2021 8.820 9.133 8.650 9.124 2,449,715 +0.16(+1.80%)
Oct 19, 2021 8.754 8.972 8.479 8.963 3,460,785 +0.19(+2.16%)
Oct 18, 2021 8.868 9.242 8.735 8.773 4,154,356 +0.06(+0.65%)
Oct 15, 2021 8.915 8.953 8.612 8.716 3,764,698 -0.02(-0.22%)
Oct 14, 2021 9.048 9.086 8.659 8.735 5,448,243 -0.15(-1.71%)
Oct 13, 2021 9.124 9.247 8.801 8.887 5,707,289 -0.32(-3.50%)
Oct 12, 2021 9.693 9.864 9.114 9.209 7,473,504 -0.56(-5.73%)
Oct 11, 2021 10.15 10.22 9.750 9.769 3,360,662 -0.21(-2.09%)
Oct 08, 2021 9.930 10.19 9.911 9.977 3,833,332 +0.26(+2.63%)
Oct 07, 2021 9.958 10.14 9.647 9.721 4,415,749 -0.27(-2.66%)
Oct 06, 2021 9.911 10.13 9.700 9.987 3,600,710 -0.35(-3.39%)
Oct 05, 2021 10.19 10.75 10.06 10.34 5,868,863 +0.31(+3.12%)
Oct 04, 2021 10.24 10.58 9.920 10.02 5,432,383 +0.12(+1.24%)
Oct 01, 2021 9.816 10.18 9.788 9.901 3,776,371 +0.09(+0.87%)
Sep 30, 2021 9.778 9.911 9.541 9.816 2,845,850 +0.03(+0.29%)
Sep 29, 2021 9.465 9.958 9.375 9.788 5,179,417 +0.23(+2.38%)
Sep 28, 2021 9.958 10.01 9.527 9.560 4,801,819 -0.25(-2.51%)
Sep 27, 2021 9.000 9.929 8.972 9.807 5,388,119 +1.20(+13.88%)
Sep 24, 2021 8.403 8.863 8.337 8.612 2,790,857 +0.20(+2.37%)
Sep 23, 2021 8.374 8.526 8.251 8.412 1,968,092 +0.11(+1.37%)
Sep 22, 2021 8.337 8.484 8.242 8.299 2,425,500 +0.20(+2.46%)
Sep 21, 2021 8.280 8.384 7.749 8.099 3,882,636 -0.10(-1.27%)
Sep 20, 2021 7.929 8.289 7.843 8.204 3,704,857 +0.00(+0.00%)
Sep 17, 2021 8.384 8.593 8.185 8.204 5,456,835 -0.20(-2.37%)
Sep 16, 2021 8.631 8.659 8.374 8.403 3,102,030 -0.27(-3.06%)
Sep 15, 2021 8.460 8.896 8.422 8.669 6,926,757 +0.48(+5.91%)
Sep 14, 2021 8.422 8.441 7.881 8.185 5,572,277 -0.16(-1.93%)
Sep 13, 2021 7.730 8.460 7.606 8.346 6,584,217 +0.74(+9.73%)
Sep 10, 2021 7.568 7.730 7.364 7.606 5,846,921 +0.16(+2.17%)
Sep 09, 2021 7.208 7.455 7.048 7.445 3,842,729 +0.20(+2.75%)
Sep 08, 2021 7.085 7.350 7.080 7.246 5,799,165 +0.28(+4.09%)
Sep 07, 2021 6.677 6.980 6.658 6.961 5,975,199 +0.27(+3.97%)
Sep 03, 2021 6.316 6.715 6.255 6.696 4,889,904 +0.38(+6.01%)
Sep 02, 2021 5.932 6.373 5.932 6.316 3,837,944 +0.40(+6.73%)
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.