Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.134 8.204 8.020 8.035 1,771,033 -0.14(-1.70%)
Dec 30, 2021 8.591 8.631 8.154 8.174 1,954,927 -0.37(-4.30%)
Dec 29, 2021 8.671 8.710 8.502 8.542 1,482,914 -0.15(-1.71%)
Dec 28, 2021 8.770 8.919 8.611 8.691 1,209,181 -0.06(-0.68%)
Dec 27, 2021 8.412 8.760 8.234 8.750 1,854,843 +0.35(+4.14%)
Dec 23, 2021 8.621 8.671 8.383 8.403 2,958,348 -0.21(-2.42%)
Dec 22, 2021 8.641 8.770 8.278 8.611 2,452,090 -0.05(-0.57%)
Dec 21, 2021 8.323 8.661 8.244 8.661 2,112,932 +0.50(+6.08%)
Dec 20, 2021 8.194 8.194 7.648 8.164 4,470,277 -0.34(-3.97%)
Dec 17, 2021 8.323 8.601 8.105 8.502 12,992,753 +0.09(+1.06%)
Dec 16, 2021 8.661 8.919 8.373 8.412 2,224,735 -0.07(-0.82%)
Dec 15, 2021 8.174 8.591 7.985 8.482 2,686,173 +0.28(+3.39%)
Dec 14, 2021 8.184 8.502 8.095 8.204 2,916,581 -0.01(-0.12%)
Dec 13, 2021 8.512 8.566 8.144 8.214 3,044,739 -0.32(-3.73%)
Dec 10, 2021 8.353 8.601 8.134 8.532 2,983,664 +0.28(+3.37%)
Dec 09, 2021 8.224 8.303 8.085 8.254 1,497,139 -0.06(-0.72%)
Dec 08, 2021 8.273 8.452 8.189 8.313 2,016,880 +0.07(+0.84%)
Dec 07, 2021 7.936 8.403 7.926 8.244 3,206,588 +0.52(+6.68%)
Dec 06, 2021 7.538 7.836 7.240 7.727 3,374,432 +0.18(+2.37%)
Dec 03, 2021 7.817 7.856 7.404 7.548 2,307,480 -0.09(-1.17%)
Dec 02, 2021 7.439 7.787 7.340 7.638 2,691,756 +0.22(+2.95%)
Dec 01, 2021 8.234 8.234 7.409 7.419 3,794,360 -0.62(-7.66%)
Nov 30, 2021 8.194 8.313 7.827 8.035 4,314,943 -0.33(-3.92%)
Nov 29, 2021 8.671 8.780 8.323 8.363 2,609,002 -0.17(-1.98%)
Nov 26, 2021 8.333 8.611 8.219 8.532 1,703,319 -0.22(-2.50%)
Nov 24, 2021 8.422 8.785 8.412 8.750 1,258,674 +0.18(+2.09%)
Nov 23, 2021 8.581 8.746 8.512 8.571 1,640,120 +0.23(+2.74%)
Nov 22, 2021 8.363 8.656 8.333 8.343 2,022,906 -0.07(-0.83%)
Nov 19, 2021 8.412 8.467 8.273 8.412 2,273,058 -0.21(-2.42%)
Nov 18, 2021 8.641 8.820 8.601 8.621 2,171,011 -0.06(-0.69%)
Nov 17, 2021 8.989 9.073 8.611 8.681 2,718,716 -0.34(-3.74%)
Nov 16, 2021 9.386 9.386 9.018 9.018 2,096,509 -0.20(-2.16%)
Nov 15, 2021 9.267 9.316 8.964 9.217 1,546,482 +0.02(+0.22%)
Nov 12, 2021 9.435 9.589 9.133 9.197 2,320,712 -0.41(-4.24%)
Nov 11, 2021 9.157 9.684 9.157 9.604 1,932,435 +0.49(+5.34%)
Nov 10, 2021 9.932 9.118 3,591,204 -0.96(-9.56%)
Nov 09, 2021 9.982 10.10 9.619 10.08 3,525,476 +0.09(+0.89%)
Nov 08, 2021 9.733 10.09 9.733 9.992 2,885,221 +0.38(+3.93%)
Nov 05, 2021 9.465 9.654 9.287 9.614 1,966,664 +0.24(+2.54%)
Nov 04, 2021 9.654 9.798 9.356 9.376 3,053,469 -0.11(-1.15%)
Nov 03, 2021 9.187 9.882 8.850 9.485 4,465,683 -0.28(-2.85%)
Nov 02, 2021 9.604 9.778 9.356 9.763 2,959,348 +0.17(+1.76%)
Nov 01, 2021 9.912 9.987 9.545 9.594 3,170,070 -0.21(-2.13%)
Oct 29, 2021 10.06 10.16 9.753 9.803 2,381,335 -0.24(-2.37%)
Oct 28, 2021 10.16 10.42 9.803 10.04 2,615,701 -0.27(-2.60%)
Oct 27, 2021 10.48 10.81 10.25 10.31 2,833,543 -0.32(-2.99%)
Oct 26, 2021 10.66 10.63 2,515,425 +0.06(+0.56%)
Oct 25, 2021 9.892 10.57 9.868 10.57 3,292,409 +0.87(+9.02%)
Oct 22, 2021 9.485 9.798 9.445 9.694 1,926,899 +0.29(+3.06%)
Oct 21, 2021 9.445 9.495 9.217 9.406 1,734,676 -0.15(-1.56%)
Oct 20, 2021 9.237 9.565 9.058 9.555 2,339,229 +0.17(+1.80%)
Oct 19, 2021 9.167 9.396 8.879 9.386 3,304,697 +0.20(+2.16%)
Oct 18, 2021 9.287 9.679 9.147 9.187 3,966,987 +0.06(+0.65%)
Oct 15, 2021 9.336 9.376 9.018 9.128 3,594,903 -0.02(-0.22%)
Oct 14, 2021 9.475 9.515 9.068 9.147 5,202,517 -0.16(-1.71%)
Oct 13, 2021 9.555 9.684 9.217 9.306 5,449,879 -0.34(-3.50%)
Oct 12, 2021 10.15 10.33 9.545 9.644 7,136,435 -0.59(-5.73%)
Oct 11, 2021 10.63 10.71 10.21 10.23 3,209,090 -0.22(-2.09%)
Oct 08, 2021 10.40 10.67 10.38 10.45 3,660,441 +0.27(+2.63%)
Oct 07, 2021 10.43 10.62 10.10 10.18 4,216,591 -0.28(-2.66%)
Oct 06, 2021 10.38 10.61 10.16 10.46 3,438,311 -0.37(-3.39%)
Oct 05, 2021 10.67 11.26 10.54 10.83 5,604,166 +0.33(+3.12%)
Oct 04, 2021 10.73 11.08 10.39 10.50 5,187,372 +0.13(+1.25%)
Oct 01, 2021 10.28 10.66 10.25 10.37 3,606,049 +0.09(+0.87%)
Sep 30, 2021 10.24 10.38 9.992 10.28 2,717,497 +0.03(+0.29%)
Sep 29, 2021 9.912 10.43 9.818 10.25 4,945,815 +0.24(+2.38%)
Sep 28, 2021 10.43 10.48 9.977 10.01 4,585,248 -0.26(-2.51%)
Sep 27, 2021 9.426 10.40 9.396 10.27 5,145,104 +1.25(+13.88%)
Sep 24, 2021 8.800 9.282 8.730 9.018 2,664,984 +0.21(+2.37%)
Sep 23, 2021 8.770 8.929 8.641 8.810 1,879,327 +0.12(+1.37%)
Sep 22, 2021 8.730 8.884 8.631 8.691 2,316,106 +0.21(+2.46%)
Sep 21, 2021 8.671 8.780 8.115 8.482 3,707,522 -0.11(-1.27%)
Sep 20, 2021 8.303 8.681 8.214 8.591 3,537,760 +0.00(+0.00%)
Sep 17, 2021 8.780 8.998 8.571 8.591 5,210,722 -0.21(-2.37%)
Sep 16, 2021 9.038 9.068 8.770 8.800 2,962,123 -0.28(-3.06%)
Sep 15, 2021 8.859 9.316 8.820 9.078 6,614,347 +0.51(+5.91%)
Sep 14, 2021 8.820 8.840 8.254 8.571 5,320,957 -0.17(-1.93%)
Sep 13, 2021 8.095 8.859 7.966 8.740 6,287,256 +0.77(+9.73%)
Sep 10, 2021 7.926 8.095 7.712 7.966 5,583,214 +0.17(+2.17%)
Sep 09, 2021 7.548 7.807 7.381 7.797 3,669,414 +0.21(+2.75%)
Sep 08, 2021 7.419 7.697 7.414 7.588 5,537,611 +0.30(+4.09%)
Sep 07, 2021 6.992 7.310 6.972 7.290 5,705,706 +0.28(+3.97%)
Sep 03, 2021 6.615 7.032 6.550 7.012 4,669,360 +0.40(+6.01%)
Sep 02, 2021 6.213 6.674 6.213 6.615 3,664,845 +0.42(+6.73%)
Sep 01, 2021 5.860 6.208 5.849 6.198 3,252,789 +0.33(+5.58%)
Aug 31, 2021 5.880 5.910 5.721 5.870 3,110,940 -0.02(-0.34%)
Aug 30, 2021 5.929 6.029 5.865 5.890 2,774,114 -0.04(-0.67%)
Aug 27, 2021 5.433 5.959 5.433 5.929 4,100,682 +0.56(+10.35%)
Aug 26, 2021 5.254 5.433 5.224 5.373 2,749,222 +0.04(+0.74%)
Aug 25, 2021 5.314 5.388 5.234 5.334 1,380,672 +0.02(+0.37%)
Aug 24, 2021 5.274 5.382 5.234 5.314 1,822,657 +0.09(+1.71%)
Aug 23, 2021 5.314 5.383 5.219 5.224 1,661,396 +0.03(+0.57%)
Aug 20, 2021 5.055 5.289 5.016 5.194 2,347,922 +0.08(+1.55%)
Aug 19, 2021 5.155 5.202 5.016 5.115 3,127,522 -0.14(-2.65%)
Aug 18, 2021 5.403 5.463 5.234 5.254 2,166,681 -0.13(-2.40%)
Aug 17, 2021 5.443 5.587 5.363 5.383 1,865,339 -0.11(-1.99%)
Aug 16, 2021 5.542 5.656 5.398 5.492 2,877,924 -0.13(-2.30%)
Aug 13, 2021 5.800 5.845 5.612 5.622 2,021,923 -0.25(-4.23%)
Aug 12, 2021 6.029 6.103 5.810 5.870 1,813,480 -0.17(-2.80%)
Aug 11, 2021 6.108 6.138 5.905 6.039 2,920,693 -0.12(-1.94%)
Aug 10, 2021 5.910 6.188 5.875 6.158 2,672,196 +0.31(+5.26%)
Aug 09, 2021 5.691 5.910 5.602 5.850 2,994,935 +0.09(+1.55%)
Aug 06, 2021 5.731 5.820 5.716 5.761 1,841,285 +0.08(+1.40%)
Aug 05, 2021 5.691 5.869 5.666 5.681 1,767,658 +0.00(+0.00%)
Aug 04, 2021 5.771 5.845 5.552 5.681 4,344,236 -0.22(-3.70%)
Aug 03, 2021 5.771 5.979 5.771 5.900 2,817,437 +0.05(+0.85%)
Aug 02, 2021 5.969 6.218 5.835 5.850 3,126,643 -0.19(-3.12%)
Jul 30, 2021 6.148 6.153 5.905 6.039 1,664,193 -0.12(-1.94%)
Jul 29, 2021 6.168 6.173 5.900 6.158 2,435,490 +0.04(+0.65%)
Jul 28, 2021 6.108 6.178 5.999 6.118 1,252,791 +0.04(+0.65%)
Jul 27, 2021 6.257 6.257 6.004 6.078 2,007,520 -0.25(-3.92%)
Jul 26, 2021 5.999 6.376 5.999 6.327 2,183,382 +0.38(+6.34%)
Jul 23, 2021 5.860 5.959 5.736 5.949 1,666,930 +0.12(+2.04%)
Jul 22, 2021 5.959 5.959 5.726 5.830 1,620,114 -0.09(-1.51%)
Jul 21, 2021 5.880 5.979 5.820 5.920 2,057,105 +0.16(+2.76%)
Jul 20, 2021 5.602 5.790 5.537 5.761 3,459,856 +0.19(+3.39%)
Jul 19, 2021 5.532 5.612 5.373 5.572 3,453,347 -0.07(-1.23%)
Jul 16, 2021 5.910 5.949 5.612 5.641 2,595,499 -0.18(-3.07%)
Jul 15, 2021 5.979 6.098 5.781 5.820 2,165,094 -0.23(-3.78%)
Jul 14, 2021 6.386 6.446 6.019 6.049 1,800,193 -0.32(-4.99%)
Jul 13, 2021 6.337 6.481 6.297 6.366 2,248,506 +0.12(+1.91%)
Jul 12, 2021 6.257 6.317 6.198 6.247 1,453,999 -0.09(-1.41%)
Jul 09, 2021 6.337 6.376 6.247 6.337 969,740 +0.07(+1.11%)
Jul 08, 2021 6.039 6.327 6.004 6.267 2,482,368 +0.19(+3.10%)
Jul 07, 2021 6.257 6.347 5.954 6.078 2,177,957 -0.23(-3.62%)
Jul 06, 2021 6.575 6.585 6.257 6.307 2,405,089 -0.27(-4.08%)
Jul 02, 2021 6.615 6.664 6.515 6.575 1,097,472 -0.12(-1.78%)
Jul 01, 2021 6.774 6.803 6.605 6.694 2,358,678 +0.07(+1.05%)
Jun 30, 2021 6.496 6.664 6.496 6.625 2,500,953 +0.15(+2.30%)
Jun 29, 2021 6.585 6.615 6.436 6.476 2,266,138 +0.01(+0.15%)
Jun 28, 2021 6.506 6.545 6.327 6.466 3,910,916 +0.01(+0.15%)
Jun 25, 2021 6.645 6.803 6.426 6.456 18,788,796 -0.17(-2.55%)
Jun 24, 2021 6.744 6.789 6.605 6.625 3,091,702 -0.12(-1.77%)
Jun 23, 2021 6.545 6.903 6.535 6.744 3,531,310 +0.31(+4.78%)
Jun 22, 2021 6.426 6.486 6.317 6.436 2,200,281 +0.05(+0.78%)
Jun 21, 2021 6.208 6.412 6.148 6.386 1,930,158 +0.27(+4.38%)
Jun 18, 2021 6.237 6.317 6.108 6.118 2,449,258 -0.24(-3.75%)
Jun 17, 2021 6.545 6.605 6.148 6.357 3,131,933 -0.12(-1.84%)
Jun 16, 2021 6.436 6.535 6.376 6.476 1,970,516 +0.04(+0.62%)
Jun 15, 2021 6.456 6.506 6.237 6.436 2,537,522 +0.04(+0.62%)
Jun 14, 2021 6.615 6.684 6.376 6.396 2,822,527 -0.16(-2.42%)
Jun 11, 2021 6.257 6.704 6.247 6.555 5,832,169 +0.37(+5.94%)
Jun 10, 2021 6.049 6.247 5.979 6.188 5,386,227 +0.21(+3.49%)
Jun 09, 2021 6.049 6.078 5.939 5.979 2,220,359 -0.03(-0.50%)
Jun 08, 2021 5.890 6.039 5.790 6.009 3,186,529 +0.15(+2.54%)
Jun 07, 2021 5.939 6.019 5.850 5.860 2,086,572 -0.05(-0.84%)
Jun 04, 2021 5.939 5.979 5.731 5.910 12,046,964 -0.30(-4.80%)
Jun 03, 2021 6.088 6.279 6.079 6.208 2,472,056 +0.11(+1.79%)
Jun 02, 2021 6.098 6.208 5.994 6.098 2,692,359 +0.06(+0.99%)
Jun 01, 2021 5.751 6.088 5.750 6.039 3,933,869 +0.45(+7.99%)
May 28, 2021 5.542 5.612 5.492 5.592 1,489,102 +0.06(+1.08%)
May 27, 2021 5.641 5.712 5.512 5.532 2,762,494 -0.10(-1.76%)
May 26, 2021 5.532 5.651 5.492 5.631 1,244,245 +0.09(+1.61%)
May 25, 2021 5.701 5.711 5.522 5.542 2,145,370 -0.19(-3.29%)
May 24, 2021 5.890 5.910 5.681 5.731 2,778,688 -0.12(-2.04%)
May 21, 2021 5.920 6.044 5.840 5.850 2,120,307 +0.02(+0.34%)
May 20, 2021 5.850 5.860 5.661 5.830 1,737,113 -0.03(-0.51%)
May 19, 2021 5.810 5.934 5.731 5.860 1,558,597 -0.12(-1.99%)
May 18, 2021 6.049 6.103 5.929 5.979 2,024,947 -0.11(-1.79%)
May 17, 2021 5.622 6.088 5.622 6.088 3,378,462 +0.51(+9.07%)
May 14, 2021 5.423 5.651 5.403 5.582 1,737,850 +0.23(+4.27%)
May 13, 2021 5.562 5.636 5.324 5.353 1,725,464 -0.25(-4.43%)
May 12, 2021 5.651 5.910 5.582 5.602 2,012,689 +0.01(+0.18%)
May 11, 2021 5.631 5.716 5.522 5.592 1,509,269 -0.15(-2.60%)
May 10, 2021 5.761 5.880 5.691 5.741 2,796,343 +0.03(+0.52%)
May 07, 2021 5.522 5.766 5.512 5.711 2,183,440 +0.09(+1.59%)
May 06, 2021 5.622 5.696 5.552 5.622 3,066,167 +0.01(+0.18%)
May 05, 2021 5.701 5.840 5.433 5.612 4,368,589 -0.03(-0.53%)
May 04, 2021 5.443 5.701 5.443 5.641 2,211,579 +0.02(+0.35%)
May 03, 2021 5.532 5.651 5.492 5.622 2,683,411 +0.17(+3.10%)
Apr 30, 2021 5.413 5.492 5.363 5.453 2,646,771 -0.01(-0.18%)
Apr 29, 2021 5.463 5.492 5.378 5.463 1,897,305 +0.06(+1.10%)
Apr 28, 2021 5.224 5.463 5.214 5.403 2,146,440 +0.21(+4.02%)
Apr 27, 2021 5.204 5.254 5.095 5.194 1,451,162 +0.08(+1.55%)
Apr 26, 2021 4.837 5.135 4.837 5.115 1,857,969 +0.26(+5.32%)
Apr 23, 2021 4.777 4.906 4.748 4.857 1,108,023 +0.03(+0.62%)
Apr 22, 2021 4.767 4.897 4.708 4.827 1,379,341 +0.07(+1.46%)
Apr 21, 2021 4.658 4.817 4.638 4.757 1,374,429 +0.01(+0.21%)
Apr 20, 2021 4.837 4.867 4.648 4.748 2,195,063 -0.16(-3.24%)
Apr 19, 2021 4.827 4.936 4.827 4.906 1,245,877 +0.01(+0.20%)
Apr 16, 2021 4.966 4.966 4.777 4.897 2,176,880 -0.03(-0.60%)
Apr 15, 2021 5.046 5.075 4.906 4.926 1,548,496 -0.14(-2.75%)
Apr 14, 2021 4.946 5.234 4.946 5.065 1,329,179 +0.14(+2.82%)
Apr 13, 2021 4.906 4.996 4.867 4.926 1,402,110 -0.02(-0.40%)
Apr 12, 2021 5.274 5.343 4.946 4.946 1,617,146 -0.26(-4.96%)
Apr 09, 2021 5.234 5.264 5.105 5.204 1,622,415 -0.02(-0.38%)
Apr 08, 2021 5.393 5.393 5.165 5.224 2,235,606 -0.26(-4.71%)
Apr 07, 2021 5.512 5.552 5.433 5.483 980,905 -0.02(-0.36%)
Apr 06, 2021 5.512 5.622 5.443 5.502 1,478,663 +0.05(+0.91%)
Apr 05, 2021 5.582 5.612 5.383 5.453 2,500,779 -0.17(-3.00%)
Apr 01, 2021 5.552 5.676 5.492 5.622 1,952,658 +0.12(+2.17%)
Mar 31, 2021 5.542 5.602 5.483 5.502 1,462,420 -0.06(-1.07%)
Mar 30, 2021 5.602 5.622 5.512 5.562 1,823,865 -0.13(-2.27%)
Mar 29, 2021 5.641 5.805 5.582 5.691 2,003,933 +0.01(+0.17%)
Mar 26, 2021 5.512 5.751 5.492 5.681 2,836,559 +0.26(+4.76%)
Mar 25, 2021 5.343 5.442 5.214 5.423 2,096,200 +0.02(+0.37%)
Mar 24, 2021 5.393 5.542 5.373 5.403 1,635,879 +0.08(+1.49%)
Mar 23, 2021 5.463 5.473 5.244 5.324 2,894,299 -0.23(-4.11%)
Mar 22, 2021 5.343 5.592 5.277 5.552 3,509,224 +0.15(+2.76%)
Mar 19, 2021 5.244 5.438 5.124 5.403 3,087,463 +0.18(+3.42%)
Mar 18, 2021 5.473 5.522 5.170 5.224 3,800,821 -0.29(-5.23%)
Mar 17, 2021 5.651 5.691 5.483 5.512 2,348,129 -0.06(-1.07%)
Mar 16, 2021 5.552 5.696 5.492 5.572 2,172,393 -0.11(-1.92%)
Mar 15, 2021 5.979 5.999 5.671 5.681 3,883,457 -0.51(-8.19%)
Mar 12, 2021 6.227 6.377 6.153 6.188 2,247,459 -0.01(-0.16%)
Mar 11, 2021 6.257 6.337 6.098 6.198 2,969,880 +0.01(+0.16%)
Mar 10, 2021 5.622 6.237 5.622 6.188 4,476,170 +0.52(+9.11%)
Mar 09, 2021 5.731 5.810 5.562 5.671 2,155,604 -0.07(-1.21%)
Mar 08, 2021 5.959 6.059 5.671 5.741 3,095,345 -0.16(-2.69%)
Mar 05, 2021 6.098 6.188 5.602 5.900 3,160,861 -0.03(-0.50%)
Mar 04, 2021 5.820 6.128 5.780 5.929 4,158,130 +0.16(+2.75%)
Mar 03, 2021 5.900 5.969 5.761 5.771 2,250,878 -0.07(-1.19%)
Mar 02, 2021 5.949 6.059 5.780 5.840 2,341,804 -0.08(-1.34%)
Mar 01, 2021 5.790 5.979 5.731 5.920 2,467,908 +0.25(+4.38%)
Feb 26, 2021 5.771 5.810 5.483 5.671 2,365,763 -0.10(-1.72%)
Feb 25, 2021 5.959 6.009 5.602 5.771 4,482,428 -0.20(-3.33%)
Feb 24, 2021 5.592 6.078 5.532 5.969 4,352,780 +0.43(+7.71%)
Feb 23, 2021 5.830 5.880 5.413 5.542 3,633,357 -0.27(-4.62%)
Feb 22, 2021 6.267 6.327 5.800 5.810 6,376,576 -0.36(-5.80%)
Feb 19, 2021 6.128 6.188 5.900 6.168 3,430,794 +0.21(+3.50%)
Feb 18, 2021 6.307 6.506 5.910 5.959 6,658,609 -0.15(-2.44%)
Feb 17, 2021 5.661 6.178 5.463 6.108 6,776,336 +0.52(+9.24%)
Feb 16, 2021 5.582 5.790 5.413 5.592 5,980,355 +0.22(+4.07%)
Feb 12, 2021 5.036 5.413 5.036 5.373 2,794,776 +0.38(+7.55%)
Feb 11, 2021 5.274 5.304 4.926 4.996 3,846,187 -0.29(-5.45%)
Feb 10, 2021 4.996 5.304 4.897 5.284 5,263,517 +0.35(+7.04%)
Feb 09, 2021 4.996 5.006 4.877 4.936 1,691,957 -0.09(-1.78%)
Feb 08, 2021 4.897 5.065 4.877 5.026 3,441,821 +0.21(+4.33%)
Feb 05, 2021 4.966 4.966 4.787 4.817 2,302,030 -0.09(-1.82%)
Feb 04, 2021 4.857 4.936 4.767 4.906 2,145,576 +0.06(+1.23%)
Feb 03, 2021 4.648 4.887 4.648 4.847 2,631,815 +0.19(+4.05%)
Feb 02, 2021 4.847 4.906 4.658 4.658 2,495,999 -0.09(-1.88%)
Feb 01, 2021 4.648 4.847 4.613 4.748 3,818,497 +0.23(+5.05%)
Jan 29, 2021 4.559 4.738 4.489 4.519 2,790,950 -0.09(-1.94%)
Jan 28, 2021 4.618 4.787 4.544 4.609 4,142,168 +0.02(+0.43%)
Jan 27, 2021 4.589 4.728 4.340 4.589 5,693,215 -0.08(-1.70%)
Jan 26, 2021 4.807 4.976 4.638 4.668 2,181,070 -0.09(-1.88%)
Jan 25, 2021 4.698 4.827 4.569 4.757 2,112,588 +0.05(+1.05%)
Jan 22, 2021 4.609 4.728 4.479 4.708 2,014,477 +0.01(+0.21%)
Jan 21, 2021 4.648 4.698 4.529 4.698 2,701,576 +0.05(+1.07%)
Jan 20, 2021 5.036 5.120 4.609 4.648 3,911,526 -0.37(-7.33%)
Jan 19, 2021 5.254 5.254 4.956 5.016 3,233,275 -0.22(-4.17%)
Jan 15, 2021 5.264 5.309 5.085 5.234 2,156,945 -0.05(-0.94%)
Jan 14, 2021 5.244 5.433 5.244 5.284 2,535,219 +0.06(+1.14%)
Jan 13, 2021 5.274 5.334 5.147 5.224 2,472,611 -0.08(-1.50%)
Jan 12, 2021 5.026 5.353 5.016 5.304 3,445,490 +0.36(+7.23%)
Jan 11, 2021 4.698 4.956 4.648 4.946 2,208,494 +0.07(+1.43%)
Jan 08, 2021 4.966 4.966 4.777 4.877 2,354,083 -0.05(-1.01%)
Jan 07, 2021 4.996 5.095 4.847 4.926 2,585,985 -0.05(-1.00%)
Jan 06, 2021 4.867 4.996 4.757 4.976 3,339,207 +0.20(+4.16%)
Jan 05, 2021 4.519 4.956 4.519 4.777 5,041,883 +0.28(+6.18%)
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.