Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.143 4.143 4.143 1,667,809 -0.02(-0.46%)
Dec 30, 2020 4.067 4.218 4.067 4.162 1,667,809 +0.11(+2.81%)
Dec 29, 2020 4.124 4.171 4.019 4.048 2,997,412 -0.08(-1.84%)
Dec 28, 2020 4.190 4.237 4.019 4.124 5,280,863 -0.13(-3.12%)
Dec 24, 2020 4.455 4.465 4.218 4.256 1,752,382 -0.18(-4.06%)
Dec 23, 2020 4.228 4.531 4.216 4.436 3,660,849 +0.23(+5.41%)
Dec 22, 2020 4.294 4.351 4.181 4.209 2,795,391 -0.08(-1.77%)
Dec 21, 2020 4.218 4.332 4.143 4.285 4,378,747 -0.02(-0.44%)
Dec 18, 2020 4.313 4.346 4.237 4.304 2,700,306 -0.01(-0.22%)
Dec 17, 2020 4.313 4.389 4.247 4.313 3,340,224 +0.02(+0.44%)
Dec 16, 2020 4.522 4.531 4.285 4.294 3,050,000 -0.19(-4.23%)
Dec 15, 2020 4.399 4.512 4.285 4.484 4,000,837 +0.01(+0.21%)
Dec 14, 2020 4.579 4.636 4.408 4.474 2,058,737 -0.01(-0.21%)
Dec 11, 2020 4.636 4.692 4.461 4.484 2,392,384 -0.22(-4.64%)
Dec 10, 2020 4.351 4.702 4.313 4.702 5,973,897 +0.35(+8.06%)
Dec 09, 2020 4.436 4.541 4.285 4.351 3,782,542 -0.04(-0.86%)
Dec 08, 2020 4.370 4.522 4.304 4.389 3,809,465 -0.05(-1.07%)
Dec 07, 2020 4.503 4.550 4.370 4.436 3,451,995 -0.16(-3.51%)
Dec 04, 2020 4.370 4.631 4.361 4.598 4,185,063 +0.28(+6.59%)
Dec 03, 2020 4.522 4.531 4.275 4.313 4,865,397 -0.21(-4.61%)
Dec 02, 2020 4.512 4.768 4.503 4.522 2,002,899 +0.02(+0.42%)
Dec 01, 2020 4.702 4.806 4.455 4.503 1,895,355 -0.11(-2.46%)
Nov 30, 2020 4.768 4.787 4.617 4.617 1,901,666 -0.18(-3.75%)
Nov 27, 2020 4.806 4.882 4.768 4.797 547,804 -0.04(-0.78%)
Nov 25, 2020 4.854 4.948 4.730 4.835 1,852,913 -0.02(-0.39%)
Nov 24, 2020 4.560 4.882 4.522 4.854 4,434,776 +0.42(+9.40%)
Nov 23, 2020 4.370 4.512 4.313 4.436 4,121,535 +0.09(+2.18%)
Nov 20, 2020 4.427 4.493 4.266 4.342 2,922,149 -0.09(-2.14%)
Nov 19, 2020 4.427 4.484 4.351 4.436 3,518,292 -0.06(-1.27%)
Nov 18, 2020 4.626 4.768 4.493 4.493 2,288,396 -0.12(-2.67%)
Nov 17, 2020 4.436 4.702 4.418 4.617 2,593,713 +0.13(+2.96%)
Nov 16, 2020 4.768 4.768 4.418 4.484 4,214,980 -0.18(-3.86%)
Nov 13, 2020 4.436 4.811 4.436 4.664 3,062,871 +0.26(+5.81%)
Nov 12, 2020 4.531 4.626 4.304 4.408 3,564,618 -0.19(-4.12%)
Nov 11, 2020 4.579 4.854 4.531 4.598 5,099,594 +0.13(+2.97%)
Nov 10, 2020 4.209 4.493 4.171 4.465 5,132,013 +0.30(+7.29%)
Nov 09, 2020 4.436 4.512 4.124 4.162 4,994,707 -0.06(-1.35%)
Nov 06, 2020 4.418 4.418 4.199 4.218 3,352,544 -0.10(-2.41%)
Nov 05, 2020 4.370 4.522 4.171 4.323 11,131,290 -0.48(-10.06%)
Nov 04, 2020 4.901 5.005 4.692 4.806 2,698,161 -0.14(-2.87%)
Nov 03, 2020 5.128 5.185 4.882 4.948 1,852,354 -0.10(-2.06%)
Nov 02, 2020 5.072 5.081 4.910 5.053 1,545,682 +0.02(+0.38%)
Oct 30, 2020 5.091 5.091 4.863 5.034 2,290,692 -0.07(-1.30%)
Oct 29, 2020 4.986 5.108 4.825 5.100 2,321,471 +0.06(+1.13%)
Oct 28, 2020 5.034 5.157 4.986 5.043 2,113,097 -0.15(-2.92%)
Oct 27, 2020 5.384 5.451 5.181 5.195 2,071,620 -0.21(-3.86%)
Oct 26, 2020 5.593 5.612 5.365 5.403 2,223,404 -0.30(-5.32%)
Oct 23, 2020 5.811 5.896 5.569 5.707 1,587,292 -0.10(-1.79%)
Oct 22, 2020 5.517 5.953 5.422 5.811 3,960,997 +0.32(+5.87%)
Oct 21, 2020 5.337 5.655 5.271 5.489 3,056,318 +0.23(+4.32%)
Oct 20, 2020 5.375 5.479 5.261 5.261 2,097,088 -0.06(-1.07%)
Oct 19, 2020 5.593 5.783 5.299 5.318 2,620,042 -0.05(-0.88%)
Oct 16, 2020 5.356 5.451 5.271 5.365 1,352,157 -0.01(-0.18%)
Oct 15, 2020 5.185 5.470 5.128 5.375 1,684,186 +0.12(+2.35%)
Oct 14, 2020 5.328 5.441 5.185 5.252 1,869,102 -0.11(-2.12%)
Oct 13, 2020 5.375 5.479 5.299 5.365 1,878,500 -0.04(-0.70%)
Oct 12, 2020 5.318 5.470 5.157 5.403 2,021,125 +0.05(+0.88%)
Oct 09, 2020 5.233 5.375 5.128 5.356 4,218,503 +0.27(+5.41%)
Oct 08, 2020 5.034 5.091 4.920 5.081 2,890,424 +0.08(+1.52%)
Oct 07, 2020 4.645 5.053 4.579 5.005 3,785,478 +0.44(+9.54%)
Oct 06, 2020 4.645 4.721 4.508 4.569 2,728,962 +0.05(+1.05%)
Oct 05, 2020 4.275 4.569 4.266 4.522 2,858,392 +0.30(+7.19%)
Oct 02, 2020 4.038 4.285 4.038 4.218 1,772,003 +0.09(+2.06%)
Oct 01, 2020 4.133 4.228 4.076 4.133 3,200,204 -0.02(-0.46%)
Sep 30, 2020 4.275 4.294 4.076 4.152 3,091,765 -0.15(-3.52%)
Sep 29, 2020 4.418 4.436 4.067 4.304 3,893,808 -0.12(-2.78%)
Sep 28, 2020 4.455 4.474 4.266 4.427 2,382,052 +0.03(+0.65%)
Sep 25, 2020 4.645 4.716 4.370 4.399 2,572,770 -0.30(-6.45%)
Sep 24, 2020 4.579 4.811 4.465 4.702 3,096,700 +0.18(+3.98%)
Sep 23, 2020 4.664 4.740 4.522 4.522 2,650,372 -0.10(-2.25%)
Sep 22, 2020 4.740 4.844 4.569 4.626 2,231,690 -0.09(-2.01%)
Sep 21, 2020 4.740 4.768 4.550 4.721 1,817,116 -0.12(-2.54%)
Sep 18, 2020 4.692 4.873 4.664 4.844 2,823,411 +0.18(+3.86%)
Sep 17, 2020 4.711 4.835 4.588 4.664 2,878,569 -0.12(-2.57%)
Sep 16, 2020 4.768 4.977 4.683 4.787 1,993,564 +0.11(+2.43%)
Sep 15, 2020 4.749 4.806 4.607 4.673 2,102,316 -0.05(-1.00%)
Sep 14, 2020 4.484 4.759 4.455 4.721 2,414,107 +0.28(+6.41%)
Sep 11, 2020 4.484 4.598 4.408 4.436 1,964,942 -0.07(-1.47%)
Sep 10, 2020 4.787 4.787 4.503 4.503 2,844,167 -0.29(-6.13%)
Sep 09, 2020 4.740 4.835 4.645 4.797 2,381,188 +0.12(+2.64%)
Sep 08, 2020 4.873 4.901 4.588 4.673 3,048,677 -0.29(-5.92%)
Sep 04, 2020 4.929 4.967 4.636 4.967 3,158,339 +0.05(+0.96%)
Sep 03, 2020 4.967 5.053 4.844 4.920 3,155,089 -0.06(-1.14%)
Sep 02, 2020 5.138 5.157 4.882 4.977 3,109,566 -0.26(-4.89%)
Sep 01, 2020 5.460 5.498 5.204 5.233 1,673,436 -0.23(-4.17%)
Aug 31, 2020 5.754 5.754 5.389 5.460 1,944,116 -0.35(-6.04%)
Aug 28, 2020 5.792 5.868 5.645 5.811 1,487,921 +0.04(+0.66%)
Aug 27, 2020 5.659 5.863 5.617 5.773 2,246,418 +0.21(+3.75%)
Aug 26, 2020 5.887 5.887 5.527 5.565 2,262,181 -0.25(-4.24%)
Aug 25, 2020 5.802 5.925 5.612 5.811 1,965,953 +0.09(+1.66%)
Aug 24, 2020 5.565 5.802 5.460 5.716 2,264,488 +0.18(+3.25%)
Aug 21, 2020 5.422 5.669 5.347 5.536 2,970,779 +0.08(+1.39%)
Aug 20, 2020 5.451 5.745 5.384 5.460 6,645,769 -0.42(-7.10%)
Aug 19, 2020 5.925 5.982 5.735 5.877 1,610,134 -0.07(-1.12%)
Aug 18, 2020 6.048 6.295 5.896 5.944 2,705,971 -0.10(-1.72%)
Aug 17, 2020 6.162 6.220 5.792 6.048 3,133,065 -0.09(-1.39%)
Aug 14, 2020 5.593 6.484 5.593 6.133 5,891,452 +0.43(+7.47%)
Aug 13, 2020 5.792 5.858 5.602 5.707 1,284,773 -0.14(-2.43%)
Aug 12, 2020 5.716 5.915 5.631 5.849 1,781,506 +0.23(+4.05%)
Aug 11, 2020 6.001 6.076 5.602 5.621 1,056,780 -0.27(-4.66%)
Aug 10, 2020 5.830 6.247 5.749 5.896 3,105,067 +0.10(+1.80%)
Aug 07, 2020 5.498 5.811 5.479 5.792 1,282,218 +0.20(+3.56%)
Aug 06, 2020 5.593 5.704 5.290 5.593 1,767,563 -0.12(-2.16%)
Aug 05, 2020 5.944 5.963 5.602 5.716 1,945,615 -0.11(-1.95%)
Aug 04, 2020 5.688 5.963 5.555 5.830 2,699,518 +0.15(+2.67%)
Aug 03, 2020 5.157 5.849 5.157 5.678 3,255,489 +0.60(+11.75%)
Jul 31, 2020 4.986 5.100 4.858 5.081 1,067,337 +0.09(+1.90%)
Jul 30, 2020 5.005 5.081 4.854 4.986 1,348,032 -0.17(-3.31%)
Jul 29, 2020 4.958 5.157 4.844 5.157 1,213,489 +0.20(+4.02%)
Jul 28, 2020 5.062 5.185 4.958 4.958 1,813,475 -0.10(-2.06%)
Jul 27, 2020 5.309 5.323 4.920 5.062 1,197,058 -0.27(-5.15%)
Jul 24, 2020 5.252 5.432 5.176 5.337 1,626,112 +0.09(+1.62%)
Jul 23, 2020 5.081 5.309 4.910 5.252 3,238,810 +0.34(+6.95%)
Jul 22, 2020 4.892 5.081 4.636 4.910 1,929,801 +0.08(+1.57%)
Jul 21, 2020 4.569 5.043 4.560 4.835 3,049,578 +0.43(+9.68%)
Jul 20, 2020 4.503 4.582 4.408 4.408 978,429 -0.12(-2.72%)
Jul 17, 2020 4.550 4.598 4.418 4.531 1,065,965 -0.03(-0.62%)
Jul 16, 2020 4.380 4.673 4.362 4.560 1,313,793 +0.14(+3.22%)
Jul 15, 2020 4.266 4.465 4.237 4.418 1,326,685 +0.21(+4.95%)
Jul 14, 2020 4.124 4.351 4.124 4.209 1,079,113 +0.03(+0.68%)
Jul 13, 2020 4.418 4.617 4.171 4.181 1,684,157 -0.22(-4.96%)
Jul 10, 2020 4.361 4.446 4.323 4.399 1,336,334 +0.01(+0.22%)
Jul 09, 2020 4.512 4.531 4.285 4.389 1,513,072 -0.12(-2.73%)
Jul 08, 2020 4.503 4.645 4.418 4.512 1,068,577 -0.02(-0.42%)
Jul 07, 2020 4.503 4.702 4.408 4.531 2,279,093 -0.05(-1.04%)
Jul 06, 2020 4.380 4.711 4.323 4.579 2,678,437 +0.32(+7.57%)
Jul 02, 2020 4.171 4.313 4.048 4.256 1,187,278 +0.17(+4.18%)
Jul 01, 2020 4.124 4.190 4.019 4.086 1,221,358 -0.07(-1.60%)
Jun 30, 2020 4.086 4.199 3.981 4.152 1,697,831 -0.02(-0.45%)
Jun 29, 2020 3.944 4.261 3.915 4.171 1,564,692 +0.28(+7.32%)
Jun 26, 2020 4.171 4.199 3.868 3.887 3,416,154 -0.32(-7.66%)
Jun 25, 2020 4.086 4.323 4.086 4.209 1,204,896 +0.01(+0.23%)
Jun 24, 2020 4.285 4.342 4.171 4.199 1,692,400 -0.13(-3.06%)
Jun 23, 2020 4.294 4.460 4.256 4.332 1,390,862 +0.02(+0.44%)
Jun 22, 2020 4.474 4.522 4.195 4.313 2,347,121 -0.12(-2.78%)
Jun 19, 2020 4.598 4.680 4.373 4.436 1,527,796 -0.09(-2.09%)
Jun 18, 2020 4.569 4.702 4.465 4.531 1,592,965 -0.09(-1.85%)
Jun 17, 2020 4.730 4.844 4.598 4.617 2,339,322 -0.03(-0.61%)
Jun 16, 2020 4.854 4.854 4.427 4.645 1,836,137 +0.00(+0.00%)
Jun 15, 2020 4.455 4.664 4.304 4.645 2,389,607 +0.05(+1.03%)
Jun 12, 2020 4.844 4.904 4.588 4.598 1,762,720 -0.03(-0.61%)
Jun 11, 2020 4.617 4.996 4.569 4.626 2,423,092 -0.50(-9.80%)
Jun 10, 2020 5.593 5.598 5.043 5.128 1,667,813 -0.49(-8.77%)
Jun 09, 2020 5.650 5.697 5.328 5.621 1,411,155 -0.16(-2.79%)
Jun 08, 2020 5.621 5.811 5.318 5.783 2,964,936 +0.46(+8.73%)
Jun 05, 2020 5.214 5.337 5.053 5.318 3,579,873 +0.26(+5.06%)
Jun 04, 2020 5.053 5.157 5.015 5.062 1,305,089 -0.04(-0.74%)
Jun 03, 2020 5.119 5.128 5.034 5.100 1,250,724 +0.02(+0.37%)
Jun 02, 2020 5.034 5.128 5.024 5.081 1,299,942 +0.05(+0.94%)
Jun 01, 2020 5.128 5.147 4.986 5.034 1,309,037 -0.05(-0.93%)
May 29, 2020 4.910 5.133 4.806 5.081 1,940,363 +0.12(+2.49%)
May 28, 2020 5.166 5.166 4.910 4.958 1,424,788 -0.12(-2.43%)
May 27, 2020 4.901 5.128 4.749 5.081 2,936,247 +0.19(+3.88%)
May 26, 2020 4.882 5.034 4.740 4.892 1,891,123 +0.16(+3.41%)
May 22, 2020 4.835 4.882 4.550 4.730 2,297,233 -0.16(-3.29%)
May 21, 2020 4.892 4.986 4.805 4.892 1,717,281 +0.04(+0.78%)
May 20, 2020 4.806 5.024 4.655 4.854 4,311,660 +0.18(+3.85%)
May 19, 2020 4.740 4.863 4.645 4.673 3,399,683 -0.03(-0.60%)
May 18, 2020 4.778 4.873 4.503 4.702 6,332,817 +0.29(+6.67%)
May 15, 2020 4.436 4.653 4.393 4.408 8,130,244 +0.20(+4.73%)
May 14, 2020 4.105 4.588 3.944 4.209 16,675,827 -1.95(-31.69%)
May 13, 2020 6.636 6.712 6.095 6.162 573,782 -0.51(-7.67%)
May 12, 2020 6.920 6.996 6.664 6.674 185,104 -0.23(-3.30%)
May 11, 2020 6.759 7.167 6.750 6.901 359,469 -0.08(-1.09%)
May 08, 2020 7.100 7.224 6.787 6.977 322,690 +0.06(+0.82%)
May 07, 2020 7.413 7.413 6.778 6.920 330,296 -0.19(-2.67%)
May 06, 2020 7.290 7.394 6.996 7.110 488,503 -0.14(-1.96%)
May 05, 2020 7.404 7.584 7.247 7.252 240,165 +0.08(+1.06%)
May 04, 2020 6.816 7.329 6.816 7.176 220,056 +0.10(+1.47%)
May 01, 2020 7.072 7.162 6.740 7.072 305,601 -0.19(-2.61%)
Apr 30, 2020 7.470 7.631 7.072 7.261 431,279 -0.21(-2.79%)
Apr 29, 2020 6.882 7.527 6.683 7.470 691,387 +0.58(+8.39%)
Apr 28, 2020 7.309 7.745 6.768 6.892 790,727 -0.47(-6.43%)
Apr 27, 2020 7.100 7.527 6.854 7.366 315,749 +0.10(+1.44%)
Apr 24, 2020 7.394 7.394 6.797 7.261 463,729 +0.25(+3.51%)
Apr 23, 2020 7.716 7.821 6.977 7.015 760,423 -0.67(-8.75%)
Apr 22, 2020 7.489 8.039 7.442 7.688 985,416 +0.20(+2.66%)
Apr 21, 2020 6.351 7.498 6.351 7.489 1,498,860 +0.82(+12.22%)
Apr 20, 2020 6.010 7.072 6.010 6.674 1,129,144 +0.07(+1.00%)
Apr 17, 2020 6.238 6.683 6.238 6.607 721,122 +0.44(+7.07%)
Apr 16, 2020 5.925 6.209 5.877 6.171 346,020 +0.22(+3.66%)
Apr 15, 2020 5.991 6.105 5.726 5.953 362,879 -0.42(-6.55%)
Apr 14, 2020 6.655 6.721 6.190 6.370 285,748 -0.28(-4.27%)
Apr 13, 2020 6.162 6.674 6.001 6.655 464,447 +0.68(+11.43%)
Apr 09, 2020 6.560 6.664 5.858 5.972 547,804 -0.57(-8.70%)
Apr 08, 2020 6.342 6.560 6.285 6.541 517,783 +0.25(+3.92%)
Apr 07, 2020 6.171 6.484 6.114 6.295 474,439 +0.21(+3.43%)
Apr 06, 2020 6.162 6.257 5.674 6.086 411,974 -0.02(-0.31%)
Apr 03, 2020 5.593 6.152 5.422 6.105 736,312 +0.65(+12.00%)
Apr 02, 2020 4.892 5.489 4.892 5.451 703,685 +0.55(+11.22%)
Apr 01, 2020 4.825 4.986 4.645 4.901 272,137 -0.21(-4.08%)
Mar 31, 2020 4.683 5.157 4.655 5.110 495,400 +0.43(+9.11%)
Mar 30, 2020 4.702 4.872 4.455 4.683 214,369 -0.16(-3.33%)
Mar 27, 2020 4.683 4.920 4.313 4.844 435,352 +0.21(+4.50%)
Mar 26, 2020 4.361 4.844 4.342 4.636 375,209 +0.19(+4.26%)
Mar 25, 2020 4.190 4.560 4.019 4.446 263,401 +0.18(+4.22%)
Mar 24, 2020 4.181 4.304 4.038 4.266 271,476 +0.32(+8.17%)
Mar 23, 2020 4.256 4.569 3.896 3.944 528,562 -0.46(-10.34%)
Mar 20, 2020 5.024 5.024 4.380 4.399 523,858 -0.29(-6.26%)
Mar 19, 2020 4.342 4.873 4.329 4.692 292,179 +0.32(+7.38%)
Mar 18, 2020 4.266 4.479 4.095 4.370 331,874 -0.23(-4.95%)
Mar 17, 2020 4.474 4.721 4.275 4.598 431,158 +0.17(+3.85%)
Mar 16, 2020 3.981 4.774 3.839 4.427 690,904 +0.42(+10.40%)
Mar 13, 2020 4.351 4.455 3.887 4.010 587,995 -0.16(-3.86%)
Mar 12, 2020 4.228 4.427 4.029 4.171 503,076 -0.37(-8.14%)
Mar 11, 2020 4.892 5.015 4.503 4.541 397,656 -0.58(-11.30%)
Mar 10, 2020 4.721 5.119 4.332 5.119 572,562 +0.66(+14.89%)
Mar 09, 2020 3.877 5.024 3.839 4.455 914,449 -0.32(-6.75%)
Mar 06, 2020 4.740 4.892 4.645 4.778 484,088 -0.15(-3.08%)
Mar 05, 2020 5.091 5.166 4.740 4.929 377,451 -0.34(-6.47%)
Mar 04, 2020 5.527 5.531 5.214 5.271 252,358 -0.18(-3.30%)
Mar 03, 2020 5.640 5.669 5.299 5.451 234,456 -0.15(-2.71%)
Mar 02, 2020 5.688 5.707 5.309 5.602 377,581 -0.08(-1.34%)
Feb 28, 2020 4.910 5.688 4.797 5.678 598,544 +0.57(+11.13%)
Feb 27, 2020 5.214 5.299 4.275 5.110 979,374 -0.16(-3.06%)
Feb 26, 2020 5.602 5.735 5.233 5.271 538,769 -0.35(-6.24%)
Feb 25, 2020 5.849 5.870 5.403 5.621 449,571 -0.20(-3.42%)
Feb 24, 2020 6.162 6.202 5.773 5.821 392,687 -0.56(-8.77%)
Feb 21, 2020 6.465 6.588 6.209 6.380 354,126 -0.08(-1.17%)
Feb 20, 2020 6.313 6.569 6.228 6.456 575,504 +0.37(+6.07%)
Feb 19, 2020 5.735 6.143 5.735 6.086 349,534 +0.36(+6.29%)
Feb 18, 2020 5.640 5.821 5.621 5.726 147,141 -0.01(-0.17%)
Feb 14, 2020 5.584 5.811 5.546 5.735 290,411 +0.18(+3.24%)
Feb 13, 2020 5.517 5.669 5.497 5.555 113,770 -0.03(-0.51%)
Feb 12, 2020 5.565 5.726 5.527 5.584 266,546 +0.14(+2.61%)
Feb 11, 2020 5.517 5.688 5.432 5.441 282,000 -0.06(-1.03%)
Feb 10, 2020 5.669 5.707 5.413 5.498 241,154 -0.20(-3.49%)
Feb 07, 2020 5.621 5.716 5.527 5.697 219,838 +0.03(+0.50%)
Feb 06, 2020 5.802 5.896 5.555 5.669 263,943 -0.09(-1.64%)
Feb 05, 2020 5.527 5.764 5.507 5.764 384,428 +0.35(+6.48%)
Feb 04, 2020 5.328 5.470 5.233 5.413 393,437 +0.21(+4.01%)
Feb 03, 2020 5.195 5.394 5.100 5.204 403,784 -0.04(-0.72%)
Jan 31, 2020 5.081 5.318 4.768 5.242 696,227 +0.04(+0.73%)
Jan 30, 2020 5.138 5.233 5.005 5.204 439,700 -0.03(-0.54%)
Jan 29, 2020 5.640 5.659 5.214 5.233 468,154 -0.31(-5.64%)
Jan 28, 2020 5.640 5.773 5.470 5.546 540,314 -0.08(-1.35%)
Jan 27, 2020 5.982 6.048 5.602 5.621 635,752 -0.52(-8.49%)
Jan 24, 2020 6.399 6.399 5.991 6.143 744,857 -0.29(-4.57%)
Jan 23, 2020 6.598 6.674 6.304 6.437 551,539 -0.27(-4.10%)
Jan 22, 2020 6.503 6.712 6.354 6.712 520,606 +0.22(+3.36%)
Jan 21, 2020 6.645 6.840 6.475 6.494 491,743 -0.31(-4.60%)
Jan 17, 2020 6.968 6.968 6.768 6.806 296,107 -0.11(-1.64%)
Jan 16, 2020 6.816 7.138 6.750 6.920 305,698 +0.12(+1.81%)
Jan 15, 2020 7.043 7.091 6.740 6.797 354,882 -0.32(-4.53%)
Jan 14, 2020 7.015 7.214 7.015 7.119 291,924 +0.07(+0.94%)
Jan 13, 2020 7.024 7.261 7.015 7.053 305,240 -0.04(-0.53%)
Jan 10, 2020 7.394 7.394 7.034 7.091 399,697 -0.31(-4.23%)
Jan 09, 2020 7.460 7.584 7.072 7.404 489,280 -0.09(-1.26%)
Jan 08, 2020 7.536 7.697 7.423 7.498 855,510 -0.10(-1.37%)
Jan 07, 2020 7.764 7.773 7.508 7.603 1,091,770 -0.16(-2.08%)
Jan 06, 2020 7.631 8.058 7.603 7.764 537,306 +0.10(+1.36%)
Jan 03, 2020 7.546 7.716 7.347 7.660 463,729 +0.35(+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.