Skip to main content

Comstock Resources (NY: CRK )

17.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 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%)
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.