Comstock Resources (NY: CRK )

7.725 USD -0.085 (-1.09%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.580 5.640 5.520 5.540 1,452,491 -0.06(-1.07%)
Mar 30, 2021 5.640 5.660 5.550 5.600 1,811,482 -0.13(-2.27%)
Mar 29, 2021 5.680 5.845 5.620 5.730 1,990,327 +0.01(+0.17%)
Mar 26, 2021 5.550 5.790 5.530 5.720 2,817,300 +0.26(+4.76%)
Mar 25, 2021 5.380 5.479 5.250 5.460 2,081,968 +0.02(+0.37%)
Mar 24, 2021 5.430 5.580 5.410 5.440 1,624,772 +0.08(+1.49%)
Mar 23, 2021 5.500 5.510 5.280 5.360 2,874,648 -0.23(-4.11%)
Mar 22, 2021 5.380 5.630 5.313 5.590 3,485,397 +0.15(+2.76%)
Mar 19, 2021 5.280 5.475 5.159 5.440 3,066,500 +0.18(+3.42%)
Mar 18, 2021 5.510 5.560 5.205 5.260 3,775,015 -0.29(-5.23%)
Mar 17, 2021 5.690 5.730 5.520 5.550 2,332,186 -0.06(-1.07%)
Mar 16, 2021 5.590 5.735 5.530 5.610 2,157,643 -0.11(-1.92%)
Mar 15, 2021 6.020 6.040 5.710 5.720 3,857,089 -0.51(-8.19%)
Mar 12, 2021 6.270 6.420 6.195 6.230 2,232,200 -0.01(-0.16%)
Mar 11, 2021 6.300 6.380 6.140 6.240 2,949,715 +0.01(+0.16%)
Mar 10, 2021 5.660 6.280 5.660 6.230 4,445,778 +0.52(+9.11%)
Mar 09, 2021 5.770 5.850 5.600 5.710 2,140,968 -0.07(-1.21%)
Mar 08, 2021 6.000 6.100 5.710 5.780 3,074,329 -0.16(-2.69%)
Mar 05, 2021 6.140 6.230 5.640 5.940 3,139,400 -0.03(-0.50%)
Mar 04, 2021 5.860 6.170 5.820 5.970 4,129,897 +0.16(+2.75%)
Mar 03, 2021 5.940 6.010 5.800 5.810 2,235,595 -0.07(-1.19%)
Mar 02, 2021 5.990 6.100 5.820 5.880 2,325,904 -0.08(-1.34%)
Mar 01, 2021 5.830 6.020 5.770 5.960 2,451,152 +0.25(+4.38%)
Feb 26, 2021 5.810 5.850 5.520 5.710 2,349,700 -0.10(-1.72%)
Feb 25, 2021 6.000 6.050 5.640 5.810 4,451,993 -0.20(-3.33%)
Feb 24, 2021 5.630 6.120 5.570 6.010 4,323,226 +0.43(+7.71%)
Feb 23, 2021 5.870 5.920 5.450 5.580 3,608,688 -0.27(-4.62%)
Feb 22, 2021 6.310 6.370 5.840 5.850 6,333,281 -0.36(-5.80%)
Feb 19, 2021 6.170 6.230 5.940 6.210 3,407,500 +0.21(+3.50%)
Feb 18, 2021 6.350 6.550 5.950 6.000 6,613,399 -0.15(-2.44%)
Feb 17, 2021 5.700 6.220 5.500 6.150 6,730,326 +0.52(+9.24%)
Feb 16, 2021 5.620 5.830 5.450 5.630 5,939,750 +0.22(+4.07%)
Feb 12, 2021 5.070 5.450 5.070 5.410 2,775,800 +0.38(+7.55%)
Feb 11, 2021 5.310 5.340 4.960 5.030 3,820,073 -0.29(-5.45%)
Feb 10, 2021 5.030 5.340 4.930 5.320 5,227,779 +0.35(+7.04%)
Feb 09, 2021 5.030 5.040 4.910 4.970 1,680,469 -0.09(-1.78%)
Feb 08, 2021 4.930 5.100 4.910 5.060 3,418,452 +0.21(+4.33%)
Feb 05, 2021 5.000 5.000 4.820 4.850 2,286,400 -0.09(-1.82%)
Feb 04, 2021 4.890 4.970 4.800 4.940 2,131,008 +0.06(+1.23%)
Feb 03, 2021 4.680 4.920 4.680 4.880 2,613,946 +0.19(+4.05%)
Feb 02, 2021 4.880 4.940 4.690 4.690 2,479,052 -0.09(-1.88%)
Feb 01, 2021 4.680 4.880 4.645 4.780 3,792,571 +0.23(+5.05%)
Jan 29, 2021 4.590 4.770 4.520 4.550 2,772,000 -0.09(-1.94%)
Jan 28, 2021 4.650 4.820 4.575 4.640 4,114,044 +0.02(+0.43%)
Jan 27, 2021 4.620 4.760 4.370 4.620 5,654,559 -0.08(-1.70%)
Jan 26, 2021 4.840 5.010 4.670 4.700 2,166,261 -0.09(-1.88%)
Jan 25, 2021 4.730 4.860 4.600 4.790 2,098,244 +0.05(+1.05%)
Jan 22, 2021 4.640 4.760 4.510 4.740 2,000,800 +0.01(+0.21%)
Jan 21, 2021 4.680 4.730 4.560 4.730 2,683,233 +0.05(+1.07%)
Jan 20, 2021 5.070 5.155 4.640 4.680 3,884,968 -0.37(-7.33%)
Jan 19, 2021 5.290 5.290 4.990 5.050 3,211,312 -0.22(-4.17%)
Jan 15, 2021 5.300 5.345 5.120 5.270 2,142,300 -0.05(-0.94%)
Jan 14, 2021 5.280 5.470 5.280 5.320 2,518,006 +0.06(+1.14%)
Jan 13, 2021 5.310 5.370 5.182 5.260 2,455,823 -0.08(-1.50%)
Jan 12, 2021 5.060 5.390 5.050 5.340 3,422,096 +0.36(+7.23%)
Jan 11, 2021 4.730 4.990 4.680 4.980 2,193,499 +0.07(+1.43%)
Jan 08, 2021 5.000 5.000 4.810 4.910 2,338,100 -0.05(-1.01%)
Jan 07, 2021 5.030 5.130 4.880 4.960 2,568,427 -0.05(-1.00%)
Jan 06, 2021 4.900 5.030 4.790 5.010 3,316,535 +0.20(+4.16%)
Jan 05, 2021 4.550 4.990 4.550 4.810 5,007,650 +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.