Skip to main content

Comstock Resources (NY: CRK )

19.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.370 4.370 4.370 1,581,028 -0.02(-0.46%)
Dec 30, 2020 4.290 4.450 4.290 4.390 1,581,028 +0.12(+2.81%)
Dec 29, 2020 4.350 4.400 4.240 4.270 2,841,447 -0.08(-1.84%)
Dec 28, 2020 4.420 4.470 4.240 4.350 5,006,082 -0.14(-3.12%)
Dec 24, 2020 4.700 4.710 4.450 4.490 1,661,200 -0.19(-4.06%)
Dec 23, 2020 4.460 4.780 4.448 4.680 3,470,363 +0.24(+5.41%)
Dec 22, 2020 4.530 4.590 4.410 4.440 2,649,838 -0.08(-1.77%)
Dec 21, 2020 4.450 4.570 4.370 4.520 4,150,906 -0.02(-0.44%)
Dec 18, 2020 4.550 4.585 4.470 4.540 2,559,800 -0.01(-0.22%)
Dec 17, 2020 4.550 4.630 4.480 4.550 3,166,421 +0.02(+0.44%)
Dec 16, 2020 4.770 4.780 4.520 4.530 2,891,298 -0.20(-4.23%)
Dec 15, 2020 4.640 4.760 4.520 4.730 3,792,660 +0.01(+0.21%)
Dec 14, 2020 4.830 4.890 4.650 4.720 1,951,614 -0.01(-0.21%)
Dec 11, 2020 4.890 4.950 4.706 4.730 2,267,900 -0.23(-4.64%)
Dec 10, 2020 4.590 4.960 4.550 4.960 5,663,055 +0.37(+8.06%)
Dec 09, 2020 4.680 4.790 4.520 4.590 3,585,724 -0.04(-0.86%)
Dec 08, 2020 4.610 4.770 4.540 4.630 3,611,246 -0.05(-1.07%)
Dec 07, 2020 4.750 4.800 4.610 4.680 3,272,376 -0.17(-3.51%)
Dec 04, 2020 4.610 4.885 4.600 4.850 3,967,300 +0.30(+6.59%)
Dec 03, 2020 4.770 4.780 4.510 4.550 4,612,234 -0.22(-4.61%)
Dec 02, 2020 4.760 5.030 4.750 4.770 1,898,682 +0.02(+0.42%)
Dec 01, 2020 4.960 5.070 4.700 4.750 1,796,734 -0.12(-2.46%)
Nov 30, 2020 5.030 5.050 4.870 4.870 1,802,716 -0.19(-3.75%)
Nov 27, 2020 5.070 5.150 5.030 5.060 519,300 -0.04(-0.78%)
Nov 25, 2020 5.120 5.220 4.990 5.100 1,756,500 -0.02(-0.39%)
Nov 24, 2020 4.810 5.150 4.770 5.120 4,204,020 +0.44(+9.40%)
Nov 23, 2020 4.610 4.760 4.550 4.680 3,907,078 +0.10(+2.18%)
Nov 20, 2020 4.670 4.740 4.500 4.580 2,770,100 -0.10(-2.14%)
Nov 19, 2020 4.670 4.730 4.590 4.680 3,335,224 -0.06(-1.27%)
Nov 18, 2020 4.880 5.030 4.740 4.740 2,169,323 -0.13(-2.67%)
Nov 17, 2020 4.680 4.960 4.660 4.870 2,458,754 +0.14(+2.96%)
Nov 16, 2020 5.030 5.030 4.660 4.730 3,995,660 -0.19(-3.86%)
Nov 13, 2020 4.680 5.075 4.680 4.920 2,903,500 +0.27(+5.81%)
Nov 12, 2020 4.780 4.880 4.540 4.650 3,379,139 -0.20(-4.12%)
Nov 11, 2020 4.830 5.120 4.780 4.850 4,834,245 +0.14(+2.97%)
Nov 10, 2020 4.440 4.740 4.400 4.710 4,864,977 +0.32(+7.29%)
Nov 09, 2020 4.680 4.760 4.350 4.390 4,734,816 -0.06(-1.35%)
Nov 06, 2020 4.660 4.660 4.430 4.450 3,178,100 -0.11(-2.41%)
Nov 05, 2020 4.610 4.770 4.400 4.560 10,552,091 -0.51(-10.06%)
Nov 04, 2020 5.170 5.280 4.950 5.070 2,557,767 -0.15(-2.87%)
Nov 03, 2020 5.410 5.470 5.150 5.220 1,755,970 -0.11(-2.06%)
Nov 02, 2020 5.350 5.360 5.180 5.330 1,465,255 +0.02(+0.38%)
Oct 30, 2020 5.370 5.370 5.130 5.310 2,171,500 -0.07(-1.30%)
Oct 29, 2020 5.260 5.388 5.090 5.380 2,200,677 +0.06(+1.13%)
Oct 28, 2020 5.310 5.440 5.260 5.320 2,003,146 -0.16(-2.92%)
Oct 27, 2020 5.680 5.750 5.465 5.480 1,963,827 -0.22(-3.86%)
Oct 26, 2020 5.900 5.920 5.660 5.700 2,107,713 -0.32(-5.32%)
Oct 23, 2020 6.130 6.220 5.875 6.020 1,504,700 -0.11(-1.79%)
Oct 22, 2020 5.820 6.280 5.720 6.130 3,754,893 +0.34(+5.87%)
Oct 21, 2020 5.630 5.965 5.560 5.790 2,897,288 +0.24(+4.32%)
Oct 20, 2020 5.670 5.780 5.550 5.550 1,987,970 -0.06(-1.07%)
Oct 19, 2020 5.900 6.100 5.590 5.610 2,483,713 -0.05(-0.88%)
Oct 16, 2020 5.650 5.750 5.560 5.660 1,281,800 -0.01(-0.18%)
Oct 15, 2020 5.470 5.770 5.410 5.670 1,596,552 +0.13(+2.35%)
Oct 14, 2020 5.620 5.740 5.470 5.540 1,771,847 -0.12(-2.12%)
Oct 13, 2020 5.670 5.780 5.590 5.660 1,780,756 -0.04(-0.70%)
Oct 12, 2020 5.610 5.770 5.440 5.700 1,915,959 +0.05(+0.88%)
Oct 09, 2020 5.520 5.670 5.410 5.650 3,999,000 +0.29(+5.41%)
Oct 08, 2020 5.310 5.370 5.190 5.360 2,740,026 +0.08(+1.52%)
Oct 07, 2020 4.900 5.330 4.830 5.280 3,588,507 +0.46(+9.54%)
Oct 06, 2020 4.900 4.980 4.755 4.820 2,586,965 +0.05(+1.05%)
Oct 05, 2020 4.510 4.820 4.500 4.770 2,709,660 +0.32(+7.19%)
Oct 02, 2020 4.260 4.520 4.260 4.450 1,679,800 +0.09(+2.06%)
Oct 01, 2020 4.360 4.460 4.300 4.360 3,033,687 -0.02(-0.46%)
Sep 30, 2020 4.510 4.530 4.300 4.380 2,930,890 -0.16(-3.52%)
Sep 29, 2020 4.660 4.680 4.290 4.540 3,691,200 -0.13(-2.78%)
Sep 28, 2020 4.700 4.720 4.500 4.670 2,258,106 +0.03(+0.65%)
Sep 25, 2020 4.900 4.975 4.610 4.640 2,438,900 -0.32(-6.45%)
Sep 24, 2020 4.830 5.075 4.710 4.960 2,935,568 +0.19(+3.98%)
Sep 23, 2020 4.920 5.000 4.770 4.770 2,512,464 -0.11(-2.25%)
Sep 22, 2020 5.000 5.110 4.820 4.880 2,115,568 -0.10(-2.01%)
Sep 21, 2020 5.000 5.030 4.800 4.980 1,722,566 -0.13(-2.54%)
Sep 18, 2020 4.950 5.140 4.920 5.110 2,676,500 +0.19(+3.86%)
Sep 17, 2020 4.970 5.100 4.840 4.920 2,728,788 -0.13(-2.57%)
Sep 16, 2020 5.030 5.250 4.940 5.050 1,889,832 +0.12(+2.43%)
Sep 15, 2020 5.010 5.070 4.860 4.930 1,992,926 -0.05(-1.00%)
Sep 14, 2020 4.730 5.020 4.700 4.980 2,288,493 +0.30(+6.41%)
Sep 11, 2020 4.730 4.850 4.650 4.680 1,862,700 -0.07(-1.47%)
Sep 10, 2020 5.050 5.050 4.750 4.750 2,696,176 -0.31(-6.13%)
Sep 09, 2020 5.000 5.100 4.900 5.060 2,257,287 +0.13(+2.64%)
Sep 08, 2020 5.140 5.170 4.840 4.930 2,890,044 -0.31(-5.92%)
Sep 04, 2020 5.200 5.240 4.890 5.240 2,994,000 +0.05(+0.96%)
Sep 03, 2020 5.240 5.330 5.110 5.190 2,990,919 -0.06(-1.14%)
Sep 02, 2020 5.420 5.440 5.150 5.250 2,947,765 -0.27(-4.89%)
Sep 01, 2020 5.760 5.800 5.490 5.520 1,586,362 -0.24(-4.17%)
Aug 31, 2020 6.070 6.070 5.685 5.760 1,842,957 -0.37(-6.04%)
Aug 28, 2020 6.110 6.190 5.955 6.130 1,410,500 +0.04(+0.66%)
Aug 27, 2020 5.970 6.185 5.925 6.090 2,129,530 +0.22(+3.75%)
Aug 26, 2020 6.210 6.210 5.830 5.870 2,144,472 -0.26(-4.24%)
Aug 25, 2020 6.120 6.250 5.920 6.130 1,863,658 +0.10(+1.66%)
Aug 24, 2020 5.870 6.120 5.760 6.030 2,146,659 +0.19(+3.25%)
Aug 21, 2020 5.720 5.980 5.640 5.840 2,816,200 +0.08(+1.39%)
Aug 20, 2020 5.750 6.060 5.680 5.760 6,299,967 -0.44(-7.10%)
Aug 19, 2020 6.250 6.310 6.050 6.200 1,526,354 -0.07(-1.12%)
Aug 18, 2020 6.380 6.640 6.220 6.270 2,565,170 -0.11(-1.72%)
Aug 17, 2020 6.500 6.561 6.110 6.380 2,970,041 -0.09(-1.39%)
Aug 14, 2020 5.900 6.840 5.900 6.470 5,584,900 +0.45(+7.48%)
Aug 13, 2020 6.110 6.180 5.910 6.020 1,217,922 -0.15(-2.43%)
Aug 12, 2020 6.030 6.240 5.940 6.170 1,688,809 +0.24(+4.05%)
Aug 11, 2020 6.330 6.410 5.910 5.930 1,001,793 -0.29(-4.66%)
Aug 10, 2020 6.150 6.590 6.065 6.220 2,943,500 +0.11(+1.80%)
Aug 07, 2020 5.800 6.130 5.780 6.110 1,215,500 +0.21(+3.56%)
Aug 06, 2020 5.900 6.017 5.580 5.900 1,675,591 -0.13(-2.16%)
Aug 05, 2020 6.270 6.290 5.910 6.030 1,844,378 -0.12(-1.95%)
Aug 04, 2020 6.000 6.290 5.860 6.150 2,559,053 +0.16(+2.67%)
Aug 03, 2020 5.440 6.170 5.440 5.990 3,086,095 +0.63(+11.75%)
Jul 31, 2020 5.260 5.380 5.125 5.360 1,011,800 +0.10(+1.90%)
Jul 30, 2020 5.280 5.360 5.120 5.260 1,277,890 -0.18(-3.31%)
Jul 29, 2020 5.230 5.440 5.110 5.440 1,150,347 +0.21(+4.02%)
Jul 28, 2020 5.340 5.470 5.230 5.230 1,719,114 -0.11(-2.06%)
Jul 27, 2020 5.600 5.615 5.190 5.340 1,134,771 -0.29(-5.15%)
Jul 24, 2020 5.540 5.730 5.460 5.630 1,541,500 +0.09(+1.62%)
Jul 23, 2020 5.360 5.600 5.180 5.540 3,070,284 +0.36(+6.95%)
Jul 22, 2020 5.160 5.360 4.890 5.180 1,829,387 +0.08(+1.57%)
Jul 21, 2020 4.820 5.320 4.810 5.100 2,890,898 +0.45(+9.68%)
Jul 20, 2020 4.750 4.833 4.650 4.650 927,518 -0.13(-2.72%)
Jul 17, 2020 4.800 4.850 4.660 4.780 1,010,500 -0.03(-0.62%)
Jul 16, 2020 4.620 4.930 4.601 4.810 1,245,432 +0.15(+3.22%)
Jul 15, 2020 4.500 4.710 4.470 4.660 1,257,653 +0.22(+4.95%)
Jul 14, 2020 4.350 4.590 4.350 4.440 1,022,963 +0.03(+0.68%)
Jul 13, 2020 4.660 4.870 4.400 4.410 1,596,525 -0.23(-4.96%)
Jul 10, 2020 4.600 4.690 4.560 4.640 1,266,800 +0.01(+0.22%)
Jul 09, 2020 4.760 4.780 4.520 4.630 1,434,342 -0.13(-2.73%)
Jul 08, 2020 4.750 4.900 4.660 4.760 1,012,976 -0.02(-0.42%)
Jul 07, 2020 4.750 4.960 4.650 4.780 2,160,504 -0.05(-1.04%)
Jul 06, 2020 4.620 4.970 4.560 4.830 2,539,069 +0.34(+7.57%)
Jul 02, 2020 4.400 4.550 4.270 4.490 1,125,500 +0.18(+4.18%)
Jul 01, 2020 4.350 4.420 4.240 4.310 1,157,807 -0.07(-1.60%)
Jun 30, 2020 4.310 4.430 4.200 4.380 1,609,487 -0.02(-0.45%)
Jun 29, 2020 4.160 4.495 4.130 4.400 1,483,276 +0.30(+7.32%)
Jun 26, 2020 4.400 4.430 4.080 4.100 3,238,400 -0.34(-7.66%)
Jun 25, 2020 4.310 4.560 4.310 4.440 1,142,202 +0.01(+0.23%)
Jun 24, 2020 4.520 4.580 4.400 4.430 1,604,339 -0.14(-3.06%)
Jun 23, 2020 4.530 4.705 4.490 4.570 1,318,491 +0.02(+0.44%)
Jun 22, 2020 4.720 4.770 4.425 4.550 2,224,993 -0.13(-2.78%)
Jun 19, 2020 4.850 4.937 4.613 4.680 1,448,300 -0.10(-2.09%)
Jun 18, 2020 4.820 4.960 4.710 4.780 1,510,078 -0.09(-1.85%)
Jun 17, 2020 4.990 5.110 4.850 4.870 2,217,599 -0.03(-0.61%)
Jun 16, 2020 5.120 5.120 4.670 4.900 1,740,597 +0.00(+0.00%)
Jun 15, 2020 4.700 4.920 4.540 4.900 2,265,268 +0.05(+1.03%)
Jun 12, 2020 5.110 5.173 4.840 4.850 1,671,000 -0.03(-0.61%)
Jun 11, 2020 4.870 5.270 4.820 4.880 2,297,011 -0.53(-9.80%)
Jun 10, 2020 5.900 5.905 5.320 5.410 1,581,031 -0.52(-8.77%)
Jun 09, 2020 5.960 6.010 5.620 5.930 1,337,728 -0.17(-2.79%)
Jun 08, 2020 5.930 6.130 5.610 6.100 2,810,661 +0.49(+8.73%)
Jun 05, 2020 5.500 5.630 5.330 5.610 3,393,600 +0.27(+5.06%)
Jun 04, 2020 5.330 5.440 5.290 5.340 1,237,181 -0.04(-0.74%)
Jun 03, 2020 5.400 5.410 5.310 5.380 1,185,645 +0.02(+0.37%)
Jun 02, 2020 5.310 5.410 5.300 5.360 1,232,302 +0.05(+0.94%)
Jun 01, 2020 5.410 5.430 5.260 5.310 1,240,924 -0.05(-0.93%)
May 29, 2020 5.180 5.415 5.070 5.360 1,839,400 +0.13(+2.49%)
May 28, 2020 5.450 5.450 5.180 5.230 1,350,652 -0.13(-2.43%)
May 27, 2020 5.170 5.410 5.010 5.360 2,783,464 +0.20(+3.88%)
May 26, 2020 5.150 5.310 5.000 5.160 1,792,722 +0.17(+3.41%)
May 22, 2020 5.100 5.150 4.800 4.990 2,177,700 -0.17(-3.29%)
May 21, 2020 5.160 5.260 5.069 5.160 1,627,925 +0.04(+0.78%)
May 20, 2020 5.070 5.300 4.910 5.120 4,087,310 +0.19(+3.85%)
May 19, 2020 5.000 5.130 4.900 4.930 3,222,786 -0.03(-0.60%)
May 18, 2020 5.040 5.140 4.750 4.960 6,003,299 +0.31(+6.67%)
May 15, 2020 4.680 4.908 4.634 4.650 7,707,200 +0.21(+4.73%)
May 14, 2020 4.330 4.840 4.160 4.440 15,808,127 -2.06(-31.69%)
May 13, 2020 7.000 7.080 6.430 6.500 543,927 -0.54(-7.67%)
May 12, 2020 7.300 7.380 7.030 7.040 175,473 -0.24(-3.30%)
May 11, 2020 7.130 7.560 7.120 7.280 340,765 -0.08(-1.09%)
May 08, 2020 7.490 7.620 7.160 7.360 305,900 +0.06(+0.82%)
May 07, 2020 7.820 7.820 7.150 7.300 313,110 -0.20(-2.67%)
May 06, 2020 7.690 7.800 7.380 7.500 463,085 -0.15(-1.96%)
May 05, 2020 7.810 8.000 7.645 7.650 227,669 +0.08(+1.06%)
May 04, 2020 7.190 7.731 7.190 7.570 208,606 +0.11(+1.47%)
May 01, 2020 7.460 7.556 7.110 7.460 289,700 -0.20(-2.61%)
Apr 30, 2020 7.880 8.050 7.460 7.660 408,839 -0.22(-2.79%)
Apr 29, 2020 7.260 7.940 7.050 7.880 655,412 +0.61(+8.39%)
Apr 28, 2020 7.710 8.170 7.140 7.270 749,583 -0.50(-6.44%)
Apr 27, 2020 7.490 7.940 7.231 7.770 299,320 +0.11(+1.44%)
Apr 24, 2020 7.800 7.800 7.170 7.660 439,600 +0.26(+3.51%)
Apr 23, 2020 8.140 8.250 7.360 7.400 720,856 -0.71(-8.75%)
Apr 22, 2020 7.900 8.480 7.850 8.110 934,142 +0.21(+2.66%)
Apr 21, 2020 6.700 7.910 6.700 7.900 1,420,870 +0.86(+12.22%)
Apr 20, 2020 6.340 7.460 6.340 7.040 1,070,391 +0.07(+1.00%)
Apr 17, 2020 6.580 7.050 6.580 6.970 683,600 +0.46(+7.07%)
Apr 16, 2020 6.250 6.550 6.200 6.510 328,016 +0.23(+3.66%)
Apr 15, 2020 6.320 6.440 6.040 6.280 343,998 -0.44(-6.55%)
Apr 14, 2020 7.020 7.090 6.530 6.720 270,880 -0.30(-4.27%)
Apr 13, 2020 6.500 7.040 6.330 7.020 440,281 +0.72(+11.43%)
Apr 09, 2020 6.920 7.030 6.180 6.300 519,300 -0.60(-8.70%)
Apr 08, 2020 6.690 6.920 6.630 6.900 490,841 +0.26(+3.92%)
Apr 07, 2020 6.510 6.840 6.450 6.640 449,753 +0.22(+3.43%)
Apr 06, 2020 6.500 6.600 5.985 6.420 390,538 -0.02(-0.31%)
Apr 03, 2020 5.900 6.490 5.720 6.440 698,000 +0.69(+12.00%)
Apr 02, 2020 5.160 5.790 5.160 5.750 667,070 +0.58(+11.22%)
Apr 01, 2020 5.090 5.260 4.900 5.170 257,977 -0.22(-4.08%)
Mar 31, 2020 4.940 5.440 4.910 5.390 469,623 +0.45(+9.11%)
Mar 30, 2020 4.960 5.140 4.700 4.940 203,215 -0.17(-3.33%)
Mar 27, 2020 4.940 5.190 4.550 5.110 412,700 +0.22(+4.50%)
Mar 26, 2020 4.600 5.110 4.580 4.890 355,686 +0.20(+4.26%)
Mar 25, 2020 4.420 4.810 4.240 4.690 249,696 +0.19(+4.22%)
Mar 24, 2020 4.410 4.540 4.260 4.500 257,351 +0.34(+8.17%)
Mar 23, 2020 4.490 4.820 4.110 4.160 501,060 -0.48(-10.34%)
Mar 20, 2020 5.300 5.300 4.620 4.640 496,600 -0.31(-6.26%)
Mar 19, 2020 4.580 5.140 4.566 4.950 276,976 +0.34(+7.38%)
Mar 18, 2020 4.500 4.725 4.320 4.610 314,606 -0.24(-4.95%)
Mar 17, 2020 4.720 4.980 4.510 4.850 408,724 +0.18(+3.85%)
Mar 16, 2020 4.200 5.036 4.050 4.670 654,954 +0.44(+10.40%)
Mar 13, 2020 4.590 4.700 4.100 4.230 557,400 -0.17(-3.86%)
Mar 12, 2020 4.460 4.670 4.250 4.400 476,900 -0.39(-8.14%)
Mar 11, 2020 5.160 5.290 4.750 4.790 376,965 -0.61(-11.30%)
Mar 10, 2020 4.980 5.400 4.570 5.400 542,770 +0.70(+14.89%)
Mar 09, 2020 4.090 5.300 4.050 4.700 866,868 -0.34(-6.75%)
Mar 06, 2020 5.000 5.160 4.900 5.040 458,900 -0.16(-3.08%)
Mar 05, 2020 5.370 5.450 5.000 5.200 357,811 -0.36(-6.47%)
Mar 04, 2020 5.830 5.835 5.500 5.560 239,227 -0.19(-3.30%)
Mar 03, 2020 5.950 5.980 5.590 5.750 222,257 -0.16(-2.71%)
Mar 02, 2020 6.000 6.020 5.600 5.910 357,935 -0.08(-1.34%)
Feb 28, 2020 5.180 6.000 5.060 5.990 567,400 +0.60(+11.13%)
Feb 27, 2020 5.500 5.590 4.510 5.390 928,414 -0.17(-3.06%)
Feb 26, 2020 5.910 6.050 5.520 5.560 510,735 -0.37(-6.24%)
Feb 25, 2020 6.170 6.192 5.700 5.930 426,179 -0.21(-3.42%)
Feb 24, 2020 6.500 6.542 6.090 6.140 372,255 -0.59(-8.77%)
Feb 21, 2020 6.820 6.950 6.550 6.730 335,700 -0.08(-1.17%)
Feb 20, 2020 6.660 6.930 6.570 6.810 545,559 +0.39(+6.07%)
Feb 19, 2020 6.050 6.480 6.050 6.420 331,347 +0.38(+6.29%)
Feb 18, 2020 5.950 6.140 5.930 6.040 139,485 -0.01(-0.17%)
Feb 14, 2020 5.890 6.130 5.850 6.050 275,300 +0.19(+3.24%)
Feb 13, 2020 5.820 5.980 5.799 5.860 107,851 -0.03(-0.51%)
Feb 12, 2020 5.870 6.040 5.830 5.890 252,677 +0.15(+2.61%)
Feb 11, 2020 5.820 6.000 5.730 5.740 267,327 -0.06(-1.03%)
Feb 10, 2020 5.980 6.020 5.710 5.800 228,606 -0.21(-3.49%)
Feb 07, 2020 5.930 6.030 5.830 6.010 208,400 +0.03(+0.50%)
Feb 06, 2020 6.120 6.220 5.860 5.980 250,210 -0.10(-1.64%)
Feb 05, 2020 5.830 6.080 5.809 6.080 364,425 +0.37(+6.48%)
Feb 04, 2020 5.620 5.770 5.520 5.710 372,966 +0.22(+4.01%)
Feb 03, 2020 5.480 5.690 5.380 5.490 382,774 -0.04(-0.72%)
Jan 31, 2020 5.360 5.610 5.030 5.530 660,000 +0.04(+0.73%)
Jan 30, 2020 5.420 5.520 5.280 5.490 416,821 -0.03(-0.54%)
Jan 29, 2020 5.950 5.970 5.500 5.520 443,795 -0.33(-5.64%)
Jan 28, 2020 5.950 6.090 5.770 5.850 512,200 -0.08(-1.35%)
Jan 27, 2020 6.310 6.380 5.910 5.930 602,672 -0.55(-8.49%)
Jan 24, 2020 6.750 6.750 6.320 6.480 706,100 -0.31(-4.57%)
Jan 23, 2020 6.960 7.040 6.650 6.790 522,841 -0.29(-4.10%)
Jan 22, 2020 6.860 7.080 6.703 7.080 493,518 +0.23(+3.36%)
Jan 21, 2020 7.010 7.215 6.830 6.850 466,156 -0.33(-4.60%)
Jan 17, 2020 7.350 7.350 7.140 7.180 280,700 -0.12(-1.64%)
Jan 16, 2020 7.190 7.530 7.120 7.300 289,792 +0.13(+1.81%)
Jan 15, 2020 7.430 7.480 7.110 7.170 336,417 -0.34(-4.53%)
Jan 14, 2020 7.400 7.610 7.400 7.510 276,735 +0.07(+0.94%)
Jan 13, 2020 7.410 7.660 7.400 7.440 289,358 -0.04(-0.53%)
Jan 10, 2020 7.800 7.800 7.420 7.480 378,900 -0.33(-4.23%)
Jan 09, 2020 7.870 8.000 7.460 7.810 463,822 -0.10(-1.26%)
Jan 08, 2020 7.950 8.120 7.830 7.910 810,995 -0.11(-1.37%)
Jan 07, 2020 8.190 8.200 7.920 8.020 1,034,962 -0.17(-2.08%)
Jan 06, 2020 8.050 8.500 8.020 8.190 509,349 +0.11(+1.36%)
Jan 03, 2020 7.960 8.140 7.750 8.080 439,600 +0.37(+4.80%)
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.