Skip to main content

Comstock Resources (NY: CRK )

9.315 +0.055 (+0.59%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.85 13.16 12.70 13.09 4,564,579 +0.05(+0.37%)
Dec 29, 2022 12.64 13.12 12.44 13.04 2,721,186 +0.22(+1.71%)
Dec 28, 2022 13.60 13.62 12.78 12.82 2,934,663 -1.09(-7.82%)
Dec 27, 2022 14.12 14.12 13.69 13.91 1,857,609 -0.01(-0.07%)
Dec 23, 2022 13.39 13.96 13.27 13.92 3,300,119 +0.57(+4.29%)
Dec 22, 2022 13.75 13.84 13.02 13.34 3,554,025 -0.53(-3.85%)
Dec 21, 2022 14.36 14.37 13.71 13.88 2,983,585 -0.03(-0.21%)
Dec 20, 2022 13.51 13.92 13.42 13.91 2,984,539 +0.16(+1.18%)
Dec 19, 2022 13.73 13.96 13.52 13.74 3,271,368 -0.35(-2.51%)
Dec 16, 2022 14.51 14.77 13.98 14.10 9,167,848 -0.89(-5.92%)
Dec 15, 2022 14.45 15.03 14.23 14.98 4,139,403 +0.53(+3.70%)
Dec 14, 2022 14.77 14.97 14.28 14.45 3,891,523 -0.35(-2.39%)
Dec 13, 2022 14.98 15.34 14.73 14.80 6,532,578 +0.36(+2.51%)
Dec 12, 2022 13.88 14.66 13.80 14.44 5,840,456 +1.11(+8.30%)
Dec 09, 2022 13.60 13.90 13.30 13.33 4,688,859 -0.13(-0.99%)
Dec 08, 2022 14.27 14.36 13.36 13.47 4,164,184 -0.55(-3.95%)
Dec 07, 2022 14.02 14.31 13.79 14.02 4,263,250 -0.11(-0.81%)
Dec 06, 2022 14.13 14.43 13.84 14.14 4,686,622 -0.04(-0.27%)
Dec 05, 2022 15.54 15.61 14.07 14.17 6,468,666 -1.61(-10.22%)
Dec 02, 2022 16.28 16.52 15.77 15.79 3,751,426 -0.85(-5.11%)
Dec 01, 2022 17.83 17.94 16.62 16.64 3,651,938 -0.88(-5.01%)
Nov 30, 2022 17.66 17.66 17.01 17.51 2,565,926 +0.06(+0.36%)
Nov 29, 2022 17.36 17.51 17.05 17.45 1,666,720 +0.29(+1.71%)
Nov 28, 2022 17.18 17.53 17.04 17.16 2,153,921 -0.76(-4.23%)
Nov 25, 2022 18.14 18.31 17.80 17.92 917,995 -0.32(-1.77%)
Nov 23, 2022 18.25 18.78 17.99 18.24 2,435,440 +0.11(+0.63%)
Nov 22, 2022 17.83 18.68 17.68 18.13 3,794,708 +0.71(+4.08%)
Nov 21, 2022 16.58 17.43 16.11 17.41 4,163,140 +0.74(+4.43%)
Nov 18, 2022 16.52 16.96 16.14 16.67 3,068,033 -0.33(-1.95%)
Nov 17, 2022 17.04 17.15 16.56 17.01 2,975,302 -0.16(-0.94%)
Nov 16, 2022 17.25 17.43 16.70 17.17 3,374,600 -0.58(-3.26%)
Nov 15, 2022 17.40 17.80 17.05 17.75 2,821,189 +0.42(+2.41%)
Nov 14, 2022 18.01 18.53 17.30 17.33 3,687,777 -0.30(-1.72%)
Nov 11, 2022 18.13 18.66 17.31 17.63 3,851,529 -0.03(-0.16%)
Nov 10, 2022 17.55 17.80 16.93 17.66 3,190,421 +0.77(+4.55%)
Nov 09, 2022 18.00 18.35 16.84 16.89 3,466,065 -1.78(-9.54%)
Nov 08, 2022 18.71 19.06 18.11 18.67 4,200,176 -0.55(-2.86%)
Nov 07, 2022 17.99 20.06 17.99 19.22 7,867,990 +1.75(+10.04%)
Nov 04, 2022 17.24 17.50 16.35 17.47 4,422,776 +0.67(+4.01%)
Nov 03, 2022 17.09 17.53 16.69 16.80 3,102,591 -0.61(-3.49%)
Nov 02, 2022 18.11 17.40 6,557,198 -0.31(-1.77%)
Nov 01, 2022 17.92 18.07 17.29 17.72 3,805,204 -0.09(-0.48%)
Oct 31, 2022 17.61 18.18 17.31 17.80 4,669,512 +0.87(+5.15%)
Oct 28, 2022 16.79 17.22 16.18 16.93 2,430,730 +0.16(+0.96%)
Oct 27, 2022 17.03 17.48 16.73 16.77 2,762,519 +0.09(+0.51%)
Oct 26, 2022 16.45 17.13 16.38 16.68 2,905,791 -0.02(-0.11%)
Oct 25, 2022 15.88 16.79 15.64 16.70 3,238,506 +0.82(+5.13%)
Oct 24, 2022 15.73 16.15 15.45 15.89 3,161,450 +0.22(+1.39%)
Oct 21, 2022 15.88 15.94 14.94 15.67 5,221,305 -0.40(-2.48%)
Oct 20, 2022 17.21 17.34 16.03 16.07 4,069,889 -0.88(-5.20%)
Oct 19, 2022 16.93 17.33 16.76 16.95 3,060,924 -0.20(-1.16%)
Oct 18, 2022 17.09 17.56 16.75 17.15 3,824,716 +0.52(+3.14%)
Oct 17, 2022 16.26 16.76 15.85 16.63 3,968,470 +0.23(+1.39%)
Oct 14, 2022 17.58 17.90 16.37 16.40 2,887,886 -1.58(-8.80%)
Oct 13, 2022 16.87 18.04 16.74 17.98 2,711,013 +0.73(+4.23%)
Oct 12, 2022 16.72 17.33 16.51 17.25 2,515,524 +0.57(+3.41%)
Oct 11, 2022 16.55 17.14 16.28 16.68 2,999,200 -0.32(-1.90%)
Oct 10, 2022 16.96 17.33 16.48 17.01 4,030,546 +0.26(+1.53%)
Oct 07, 2022 17.11 17.40 16.55 16.75 5,984,276 -0.48(-2.80%)
Oct 06, 2022 18.01 18.43 17.22 17.23 4,483,182 -0.95(-5.21%)
Oct 05, 2022 18.31 18.46 17.43 18.18 4,639,254 -0.15(-0.83%)
Oct 04, 2022 17.64 18.64 17.48 18.33 4,221,351 +1.20(+7.03%)
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.