Skip to main content

Comstock Resources (NY: CRK )

16.94 +1.42 (+9.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.190 8.260 8.075 8.090 1,759,008 -0.14(-1.70%)
Dec 30, 2021 8.650 8.690 8.210 8.230 1,941,654 -0.37(-4.30%)
Dec 29, 2021 8.730 8.770 8.560 8.600 1,472,846 -0.15(-1.71%)
Dec 28, 2021 8.830 8.980 8.670 8.750 1,200,971 -0.06(-0.68%)
Dec 27, 2021 8.470 8.820 8.290 8.810 1,842,249 +0.35(+4.14%)
Dec 23, 2021 8.680 8.730 8.440 8.460 2,938,262 -0.21(-2.42%)
Dec 22, 2021 8.700 8.830 8.335 8.670 2,435,441 -0.05(-0.57%)
Dec 21, 2021 8.380 8.720 8.300 8.720 2,098,586 +0.50(+6.08%)
Dec 20, 2021 8.250 8.250 7.700 8.220 4,439,925 -0.34(-3.97%)
Dec 17, 2021 8.380 8.660 8.160 8.560 12,904,535 +0.09(+1.06%)
Dec 16, 2021 8.720 8.980 8.430 8.470 2,209,630 -0.07(-0.82%)
Dec 15, 2021 8.230 8.650 8.040 8.540 2,667,935 +0.28(+3.39%)
Dec 14, 2021 8.240 8.560 8.150 8.260 2,896,778 -0.01(-0.12%)
Dec 13, 2021 8.570 8.625 8.200 8.270 3,024,066 -0.32(-3.73%)
Dec 10, 2021 8.410 8.660 8.190 8.590 2,963,406 +0.28(+3.37%)
Dec 09, 2021 8.280 8.360 8.140 8.310 1,486,974 -0.06(-0.72%)
Dec 08, 2021 8.330 8.510 8.245 8.370 2,003,186 +0.07(+0.84%)
Dec 07, 2021 7.990 8.460 7.980 8.300 3,184,816 +0.52(+6.68%)
Dec 06, 2021 7.590 7.890 7.290 7.780 3,351,521 +0.18(+2.37%)
Dec 03, 2021 7.870 7.910 7.455 7.600 2,291,813 -0.09(-1.17%)
Dec 02, 2021 7.490 7.840 7.390 7.690 2,673,480 +0.22(+2.95%)
Dec 01, 2021 8.290 8.290 7.460 7.470 3,768,597 -0.62(-7.66%)
Nov 30, 2021 8.250 8.370 7.880 8.090 4,285,646 -0.33(-3.92%)
Nov 29, 2021 8.730 8.840 8.380 8.420 2,591,288 -0.17(-1.98%)
Nov 26, 2021 8.390 8.670 8.275 8.590 1,691,754 -0.22(-2.50%)
Nov 24, 2021 8.480 8.845 8.470 8.810 1,250,128 +0.18(+2.09%)
Nov 23, 2021 8.640 8.806 8.570 8.630 1,628,984 +0.23(+2.74%)
Nov 22, 2021 8.420 8.715 8.390 8.400 2,009,171 -0.07(-0.83%)
Nov 19, 2021 8.470 8.525 8.330 8.470 2,257,625 -0.21(-2.42%)
Nov 18, 2021 8.700 8.880 8.660 8.680 2,156,271 -0.06(-0.69%)
Nov 17, 2021 9.050 9.135 8.670 8.740 2,700,257 -0.34(-3.74%)
Nov 16, 2021 9.450 9.450 9.080 9.080 2,082,275 -0.20(-2.16%)
Nov 15, 2021 9.330 9.380 9.025 9.280 1,535,982 +0.02(+0.22%)
Nov 12, 2021 9.500 9.655 9.195 9.260 2,304,955 -0.41(-4.24%)
Nov 11, 2021 9.220 9.750 9.220 9.670 1,919,315 +0.49(+5.34%)
Nov 10, 2021 10.00 9.180 3,566,821 -0.97(-9.56%)
Nov 09, 2021 10.05 10.16 9.685 10.15 3,501,539 +0.09(+0.89%)
Nov 08, 2021 9.800 10.16 9.800 10.06 2,865,631 +0.38(+3.93%)
Nov 05, 2021 9.530 9.720 9.350 9.680 1,953,311 +0.24(+2.54%)
Nov 04, 2021 9.720 9.865 9.420 9.440 3,032,737 -0.11(-1.15%)
Nov 03, 2021 9.250 9.950 8.910 9.550 4,435,362 -0.28(-2.85%)
Nov 02, 2021 9.670 9.845 9.420 9.830 2,939,255 +0.17(+1.76%)
Nov 01, 2021 9.980 10.05 9.610 9.660 3,148,546 -0.21(-2.13%)
Oct 29, 2021 10.13 10.23 9.820 9.870 2,365,167 -0.24(-2.37%)
Oct 28, 2021 10.23 10.49 9.870 10.11 2,597,941 -0.27(-2.60%)
Oct 27, 2021 10.55 10.89 10.32 10.38 2,814,304 -0.32(-2.99%)
Oct 26, 2021 10.73 10.70 2,498,346 +0.06(+0.56%)
Oct 25, 2021 9.960 10.64 9.935 10.64 3,270,055 +0.88(+9.02%)
Oct 22, 2021 9.550 9.865 9.510 9.760 1,913,816 +0.29(+3.06%)
Oct 21, 2021 9.510 9.560 9.280 9.470 1,722,898 -0.15(-1.56%)
Oct 20, 2021 9.300 9.630 9.120 9.620 2,323,346 +0.17(+1.80%)
Oct 19, 2021 9.230 9.460 8.940 9.450 3,282,259 +0.20(+2.16%)
Oct 18, 2021 9.350 9.745 9.210 9.250 3,940,052 +0.06(+0.65%)
Oct 15, 2021 9.400 9.440 9.080 9.190 3,570,495 -0.02(-0.22%)
Oct 14, 2021 9.540 9.580 9.130 9.210 5,167,193 -0.16(-1.71%)
Oct 13, 2021 9.620 9.750 9.280 9.370 5,412,876 -0.34(-3.50%)
Oct 12, 2021 10.22 10.40 9.610 9.710 7,087,980 -0.59(-5.73%)
Oct 11, 2021 10.70 10.78 10.28 10.30 3,187,301 -0.22(-2.09%)
Oct 08, 2021 10.47 10.74 10.45 10.52 3,635,588 +0.27(+2.63%)
Oct 07, 2021 10.50 10.69 10.17 10.25 4,187,961 -0.28(-2.66%)
Oct 06, 2021 10.45 10.68 10.23 10.53 3,414,966 -0.37(-3.39%)
Oct 05, 2021 10.74 11.34 10.61 10.90 5,566,115 +0.33(+3.12%)
Oct 04, 2021 10.80 11.16 10.46 10.57 5,152,151 +0.13(+1.25%)
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.