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 (%)
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%)
Jan 02, 2020 7.849 7.849 7.219 7.309 414,127 -0.49(-6.32%)
Dec 31, 2019 7.214 7.811 7.205 7.802 848,025 +0.49(+6.74%)
Dec 30, 2019 7.062 7.565 7.062 7.309 518,911 +0.25(+3.49%)
Dec 27, 2019 7.252 7.252 6.911 7.062 440,943 -0.14(-1.97%)
Dec 26, 2019 7.309 7.309 7.138 7.205 491,759 -0.09(-1.30%)
Dec 24, 2019 7.186 7.413 7.120 7.299 176,694 +0.09(+1.18%)
Dec 23, 2019 7.024 7.242 6.958 7.214 269,603 +0.15(+2.15%)
Dec 20, 2019 7.129 7.186 6.968 7.062 1,340,342 +0.00(+0.00%)
Dec 19, 2019 6.778 7.214 6.759 7.062 664,905 +0.26(+3.76%)
Dec 18, 2019 6.787 6.958 6.731 6.806 428,216 +0.14(+2.13%)
Dec 17, 2019 6.380 6.702 6.380 6.664 386,036 +0.27(+4.15%)
Dec 16, 2019 6.342 6.569 6.320 6.399 471,178 +0.15(+2.43%)
Dec 13, 2019 6.560 6.768 6.233 6.247 940,434 +0.09(+1.38%)
Dec 12, 2019 6.039 6.257 6.039 6.162 404,775 +0.10(+1.72%)
Dec 11, 2019 6.162 6.162 5.953 6.058 318,142 -0.01(-0.16%)
Dec 10, 2019 6.020 6.209 5.991 6.067 528,923 +0.01(+0.16%)
Dec 09, 2019 5.982 6.228 5.953 6.058 504,441 -0.05(-0.78%)
Dec 06, 2019 5.982 6.219 5.982 6.105 296,423 +0.09(+1.42%)
Dec 05, 2019 6.162 6.266 6.001 6.020 358,847 -0.16(-2.61%)
Dec 04, 2019 6.304 6.323 6.143 6.181 416,077 +0.00(+0.00%)
Dec 03, 2019 6.313 6.313 6.105 6.181 437,701 -0.12(-1.95%)
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.