Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.27 12.97 12.23 12.38 3,791,535 -0.07(-0.53%)
Mar 30, 2022 12.57 13.17 12.32 12.44 3,747,162 +0.11(+0.92%)
Mar 29, 2022 11.57 12.33 11.15 12.33 4,448,135 +0.12(+1.01%)
Mar 28, 2022 11.83 12.27 11.72 12.21 5,293,902 +0.05(+0.39%)
Mar 25, 2022 11.19 12.33 11.18 12.16 4,555,351 +0.95(+8.46%)
Mar 24, 2022 10.60 11.47 10.44 11.21 6,153,228 +0.59(+5.54%)
Mar 23, 2022 9.854 10.82 9.636 10.62 5,772,069 +1.10(+11.55%)
Mar 22, 2022 9.313 9.560 9.195 9.522 2,795,553 +0.14(+1.52%)
Mar 21, 2022 9.171 9.517 9.143 9.380 3,078,869 +0.47(+5.32%)
Mar 18, 2022 9.076 9.114 8.849 8.906 3,674,025 -0.13(-1.47%)
Mar 17, 2022 8.735 9.124 8.697 9.038 2,335,485 +0.55(+6.48%)
Mar 16, 2022 8.488 8.621 8.280 8.488 3,470,961 +0.04(+0.45%)
Mar 15, 2022 7.881 8.517 7.777 8.450 3,394,300 +0.29(+3.60%)
Mar 14, 2022 8.896 8.896 8.047 8.156 4,461,745 -0.88(-9.76%)
Mar 11, 2022 9.342 9.475 8.995 9.038 2,850,518 -0.46(-4.89%)
Mar 10, 2022 9.351 9.664 9.275 9.503 3,229,706 +0.16(+1.73%)
Mar 09, 2022 8.820 9.342 8.507 9.342 5,048,227 +0.29(+3.25%)
Mar 08, 2022 9.551 9.977 9.029 9.048 5,476,861 -0.34(-3.64%)
Mar 07, 2022 9.152 9.644 9.034 9.389 4,951,511 +0.36(+3.99%)
Mar 04, 2022 8.536 9.057 8.488 9.029 4,612,631 +0.59(+6.97%)
Mar 03, 2022 8.536 8.621 8.280 8.441 2,693,382 -0.25(-2.84%)
Mar 02, 2022 8.545 8.868 8.441 8.687 3,296,844 +0.34(+4.09%)
Mar 01, 2022 8.014 8.450 7.938 8.346 4,312,858 +0.47(+6.02%)
Feb 28, 2022 7.777 7.995 7.734 7.872 4,035,958 +0.13(+1.72%)
Feb 25, 2022 7.616 7.749 7.450 7.739 3,529,934 +0.04(+0.49%)
Feb 24, 2022 7.511 7.862 7.227 7.701 4,175,606 +0.38(+5.18%)
Feb 23, 2022 7.113 7.369 7.032 7.322 2,851,198 +0.30(+4.32%)
Feb 22, 2022 7.274 7.331 6.800 7.018 2,511,357 -0.01(-0.13%)
Feb 18, 2022 7.028 0 -0.28(-3.89%)
Feb 17, 2022 6.961 7.450 6.938 7.312 4,117,524 +0.39(+5.62%)
Feb 16, 2022 7.009 7.341 6.838 6.923 5,051,577 +0.00(+0.00%)
Feb 15, 2022 6.980 7.018 6.791 6.923 4,540,693 -0.13(-1.88%)
Feb 14, 2022 7.189 7.198 6.885 7.056 4,865,868 -0.15(-2.11%)
Feb 11, 2022 7.037 7.345 6.942 7.208 3,787,900 +0.23(+3.26%)
Feb 10, 2022 6.952 7.274 6.904 6.980 5,230,467 -0.01(-0.14%)
Feb 09, 2022 6.933 7.113 6.904 6.990 3,636,177 +0.00(+0.00%)
Feb 08, 2022 7.426 7.492 6.895 6.990 5,117,728 -0.47(-6.35%)
Feb 07, 2022 7.568 7.677 7.374 7.464 2,845,592 -0.19(-2.48%)
Feb 04, 2022 7.777 8.024 7.540 7.654 4,797,033 -0.06(-0.74%)
Feb 03, 2022 8.090 7.701 7.711 5,455,803 -0.67(-8.03%)
Feb 02, 2022 7.881 8.450 7.625 8.384 8,975,028 +0.55(+7.02%)
Feb 01, 2022 7.303 7.920 7.198 7.834 5,169,877 +0.46(+6.17%)
Jan 31, 2022 7.549 7.379 6,117,696 -0.15(-2.02%)
Jan 28, 2022 7.075 7.630 7.075 7.530 8,538,328 +0.57(+8.17%)
Jan 27, 2022 6.904 7.032 6.563 6.961 7,703,061 +0.19(+2.80%)
Jan 26, 2022 7.208 7.483 6.753 6.772 5,838,949 -0.32(-4.55%)
Jan 25, 2022 6.923 7.217 6.525 7.094 9,312,296 -0.35(-4.71%)
Jan 24, 2022 6.933 7.474 6.857 7.445 2,947,117 +0.24(+3.29%)
Jan 21, 2022 7.293 7.431 7.094 7.208 4,179,237 -0.20(-2.69%)
Jan 20, 2022 8.024 8.066 7.398 7.407 2,932,542 -0.73(-8.97%)
Jan 19, 2022 8.384 8.384 8.043 8.137 2,937,202 -0.05(-0.58%)
Jan 18, 2022 8.536 8.583 8.152 8.185 2,634,759 -0.25(-2.92%)
Jan 14, 2022 8.431 0 -0.03(-0.34%)
Jan 13, 2022 8.877 8.991 8.403 8.460 2,213,247 -0.53(-5.91%)
Jan 12, 2022 8.659 9.095 8.659 8.991 2,842,512 +0.45(+5.22%)
Jan 11, 2022 8.166 8.602 7.877 8.545 3,235,602 +0.40(+4.89%)
Jan 10, 2022 8.204 8.322 7.938 8.147 2,347,929 +0.02(+0.23%)
Jan 07, 2022 7.986 8.175 7.929 8.128 2,156,788 +0.16(+2.02%)
Jan 06, 2022 7.976 8.156 7.796 7.967 2,564,184 +0.20(+2.56%)
Jan 05, 2022 8.526 8.645 7.701 7.768 3,421,968 -0.59(-7.04%)
Jan 04, 2022 8.147 8.498 8.137 8.356 4,524,133 +0.28(+3.53%)
Jan 03, 2022 7.635 8.118 7.540 8.071 4,986,667 +0.40(+5.19%)
Dec 31, 2021 7.768 7.834 7.658 7.673 1,854,682 -0.13(-1.70%)
Dec 30, 2021 8.204 8.242 7.786 7.805 2,047,263 -0.35(-4.30%)
Dec 29, 2021 8.280 8.318 8.118 8.156 1,552,956 -0.14(-1.71%)
Dec 28, 2021 8.374 8.517 8.223 8.299 1,266,293 -0.06(-0.68%)
Dec 27, 2021 8.033 8.365 7.862 8.356 1,942,451 +0.33(+4.14%)
Dec 23, 2021 8.232 8.280 8.005 8.024 3,098,078 -0.20(-2.42%)
Dec 22, 2021 8.251 8.374 7.905 8.223 2,567,907 -0.05(-0.57%)
Dec 21, 2021 7.948 8.270 7.872 8.270 2,212,730 +0.47(+6.08%)
Dec 20, 2021 7.824 7.824 7.303 7.796 4,681,418 -0.32(-3.97%)
Dec 17, 2021 7.948 8.213 7.739 8.118 13,606,429 +0.09(+1.06%)
Dec 16, 2021 8.270 8.517 7.995 8.033 2,329,814 -0.07(-0.82%)
Dec 15, 2021 7.805 8.204 7.625 8.099 2,813,047 +0.27(+3.39%)
Dec 14, 2021 7.815 8.118 7.730 7.834 3,054,337 -0.01(-0.12%)
Dec 13, 2021 8.128 8.180 7.777 7.843 3,188,548 -0.30(-3.73%)
Dec 10, 2021 7.976 8.213 7.768 8.147 3,124,589 +0.27(+3.37%)
Dec 09, 2021 7.853 7.929 7.720 7.881 1,567,852 -0.06(-0.72%)
Dec 08, 2021 7.900 8.071 7.820 7.938 2,112,142 +0.07(+0.84%)
Dec 07, 2021 7.578 8.024 7.568 7.872 3,358,042 +0.49(+6.68%)
Dec 06, 2021 7.198 7.483 6.914 7.379 3,533,814 +0.17(+2.37%)
Dec 03, 2021 7.464 7.502 7.070 7.208 2,416,467 -0.09(-1.17%)
Dec 02, 2021 7.104 7.436 7.009 7.293 2,818,894 +0.21(+2.95%)
Dec 01, 2021 7.862 7.862 7.075 7.085 3,973,576 -0.59(-7.66%)
Nov 30, 2021 7.824 7.938 7.474 7.673 4,518,748 -0.31(-3.92%)
Nov 29, 2021 8.280 8.384 7.948 7.986 2,732,231 -0.16(-1.98%)
Nov 26, 2021 7.957 8.223 7.848 8.147 1,783,770 -0.21(-2.50%)
Nov 24, 2021 8.043 8.389 8.033 8.356 1,318,124 +0.17(+2.09%)
Nov 23, 2021 8.194 8.352 8.128 8.185 1,717,586 +0.22(+2.74%)
Nov 22, 2021 7.986 8.265 7.957 7.967 2,118,452 -0.07(-0.83%)
Nov 19, 2021 8.033 8.085 7.900 8.033 2,380,420 -0.20(-2.42%)
Nov 18, 2021 8.251 8.422 8.213 8.232 2,273,553 -0.06(-0.69%)
Nov 17, 2021 8.583 8.664 8.223 8.289 2,847,127 -0.32(-3.74%)
Nov 16, 2021 8.963 8.963 8.612 8.612 2,195,532 -0.19(-2.16%)
Nov 15, 2021 8.849 8.896 8.559 8.801 1,619,526 +0.02(+0.22%)
Nov 12, 2021 9.010 9.157 8.721 8.782 2,430,324 -0.39(-4.24%)
Nov 11, 2021 8.744 9.247 8.744 9.171 2,023,709 +0.46(+5.34%)
Nov 10, 2021 9.484 8.706 3,760,825 -0.92(-9.56%)
Nov 09, 2021 9.532 9.641 9.185 9.626 3,691,992 +0.09(+0.89%)
Nov 08, 2021 9.294 9.636 9.294 9.541 3,021,496 +0.36(+3.93%)
Nov 05, 2021 9.038 9.219 8.868 9.181 2,059,554 +0.23(+2.54%)
Nov 04, 2021 9.219 9.356 8.934 8.953 3,197,691 -0.10(-1.15%)
Nov 03, 2021 8.773 9.437 8.450 9.057 4,676,607 -0.27(-2.85%)
Nov 02, 2021 9.171 9.337 8.934 9.323 3,099,125 +0.16(+1.76%)
Nov 01, 2021 9.465 9.536 9.114 9.162 3,319,799 -0.20(-2.13%)
Oct 29, 2021 9.607 9.702 9.314 9.361 2,493,811 -0.23(-2.37%)
Oct 28, 2021 9.702 9.949 9.361 9.588 2,739,246 -0.26(-2.60%)
Oct 27, 2021 10.01 10.33 9.788 9.845 2,967,377 -0.30(-2.99%)
Oct 26, 2021 10.18 10.15 2,634,234 +0.06(+0.56%)
Oct 25, 2021 9.446 10.09 9.422 10.09 3,447,917 +0.83(+9.02%)
Oct 22, 2021 9.057 9.356 9.019 9.257 2,017,910 +0.28(+3.06%)
Oct 21, 2021 9.019 9.067 8.801 8.981 1,816,608 -0.14(-1.56%)
Oct 20, 2021 8.820 9.133 8.650 9.124 2,449,715 +0.16(+1.80%)
Oct 19, 2021 8.754 8.972 8.479 8.963 3,460,785 +0.19(+2.16%)
Oct 18, 2021 8.868 9.242 8.735 8.773 4,154,356 +0.06(+0.65%)
Oct 15, 2021 8.915 8.953 8.612 8.716 3,764,698 -0.02(-0.22%)
Oct 14, 2021 9.048 9.086 8.659 8.735 5,448,243 -0.15(-1.71%)
Oct 13, 2021 9.124 9.247 8.801 8.887 5,707,289 -0.32(-3.50%)
Oct 12, 2021 9.693 9.864 9.114 9.209 7,473,504 -0.56(-5.73%)
Oct 11, 2021 10.15 10.22 9.750 9.769 3,360,662 -0.21(-2.09%)
Oct 08, 2021 9.930 10.19 9.911 9.977 3,833,332 +0.26(+2.63%)
Oct 07, 2021 9.958 10.14 9.647 9.721 4,415,749 -0.27(-2.66%)
Oct 06, 2021 9.911 10.13 9.700 9.987 3,600,710 -0.35(-3.39%)
Oct 05, 2021 10.19 10.75 10.06 10.34 5,868,863 +0.31(+3.12%)
Oct 04, 2021 10.24 10.58 9.920 10.02 5,432,383 +0.12(+1.24%)
Oct 01, 2021 9.816 10.18 9.788 9.901 3,776,371 +0.09(+0.87%)
Sep 30, 2021 9.778 9.911 9.541 9.816 2,845,850 +0.03(+0.29%)
Sep 29, 2021 9.465 9.958 9.375 9.788 5,179,417 +0.23(+2.38%)
Sep 28, 2021 9.958 10.01 9.527 9.560 4,801,819 -0.25(-2.51%)
Sep 27, 2021 9.000 9.929 8.972 9.807 5,388,119 +1.20(+13.88%)
Sep 24, 2021 8.403 8.863 8.337 8.612 2,790,857 +0.20(+2.37%)
Sep 23, 2021 8.374 8.526 8.251 8.412 1,968,092 +0.11(+1.37%)
Sep 22, 2021 8.337 8.484 8.242 8.299 2,425,500 +0.20(+2.46%)
Sep 21, 2021 8.280 8.384 7.749 8.099 3,882,636 -0.10(-1.27%)
Sep 20, 2021 7.929 8.289 7.843 8.204 3,704,857 +0.00(+0.00%)
Sep 17, 2021 8.384 8.593 8.185 8.204 5,456,835 -0.20(-2.37%)
Sep 16, 2021 8.631 8.659 8.374 8.403 3,102,030 -0.27(-3.06%)
Sep 15, 2021 8.460 8.896 8.422 8.669 6,926,757 +0.48(+5.91%)
Sep 14, 2021 8.422 8.441 7.881 8.185 5,572,277 -0.16(-1.93%)
Sep 13, 2021 7.730 8.460 7.606 8.346 6,584,217 +0.74(+9.73%)
Sep 10, 2021 7.568 7.730 7.364 7.606 5,846,921 +0.16(+2.17%)
Sep 09, 2021 7.208 7.455 7.048 7.445 3,842,729 +0.20(+2.75%)
Sep 08, 2021 7.085 7.350 7.080 7.246 5,799,165 +0.28(+4.09%)
Sep 07, 2021 6.677 6.980 6.658 6.961 5,975,199 +0.27(+3.97%)
Sep 03, 2021 6.316 6.715 6.255 6.696 4,889,904 +0.38(+6.01%)
Sep 02, 2021 5.932 6.373 5.932 6.316 3,837,944 +0.40(+6.73%)
Sep 01, 2021 5.596 5.928 5.585 5.918 3,406,426 +0.31(+5.58%)
Aug 31, 2021 5.615 5.643 5.463 5.605 3,257,877 -0.02(-0.34%)
Aug 30, 2021 5.662 5.757 5.600 5.624 2,905,142 -0.04(-0.67%)
Aug 27, 2021 5.188 5.690 5.188 5.662 4,294,367 +0.53(+10.35%)
Aug 26, 2021 5.017 5.188 4.989 5.131 2,879,074 +0.04(+0.74%)
Aug 25, 2021 5.074 5.145 4.998 5.093 1,445,884 +0.02(+0.37%)
Aug 24, 2021 5.036 5.139 4.998 5.074 1,908,745 +0.09(+1.71%)
Aug 23, 2021 5.074 5.140 4.984 4.989 1,739,868 +0.03(+0.57%)
Aug 20, 2021 4.827 5.050 4.789 4.960 2,458,819 +0.08(+1.55%)
Aug 19, 2021 4.922 4.967 4.789 4.884 3,275,242 -0.13(-2.65%)
Aug 18, 2021 5.159 5.216 4.998 5.017 2,269,018 -0.12(-2.40%)
Aug 17, 2021 5.197 5.335 5.121 5.140 1,953,443 -0.10(-1.99%)
Aug 16, 2021 5.292 5.401 5.155 5.245 3,013,855 -0.12(-2.30%)
Aug 13, 2021 5.539 5.581 5.359 5.368 2,117,423 -0.24(-4.23%)
Aug 12, 2021 5.757 5.828 5.548 5.605 1,899,134 -0.16(-2.80%)
Aug 11, 2021 5.833 5.861 5.638 5.766 3,058,643 -0.11(-1.94%)
Aug 10, 2021 5.643 5.909 5.610 5.880 2,798,410 +0.29(+5.26%)
Aug 09, 2021 5.434 5.643 5.349 5.586 3,136,392 +0.09(+1.55%)
Aug 06, 2021 5.472 5.558 5.458 5.501 1,928,252 +0.08(+1.40%)
Aug 05, 2021 5.434 5.604 5.411 5.425 1,851,148 +0.00(+0.00%)
Aug 04, 2021 5.510 5.581 5.302 5.425 4,549,424 -0.21(-3.70%)
Aug 03, 2021 5.510 5.709 5.510 5.634 2,950,511 +0.05(+0.85%)
Aug 02, 2021 5.700 5.937 5.572 5.586 3,274,321 -0.18(-3.13%)
Jul 30, 2021 5.871 5.875 5.638 5.766 1,742,797 -0.11(-1.94%)
Jul 29, 2021 5.890 5.894 5.634 5.880 2,550,524 +0.04(+0.65%)
Jul 28, 2021 5.833 5.899 5.728 5.842 1,311,963 +0.04(+0.65%)
Jul 27, 2021 5.975 5.975 5.733 5.804 2,102,340 -0.24(-3.92%)
Jul 26, 2021 5.728 6.089 5.728 6.041 2,286,508 +0.36(+6.34%)
Jul 23, 2021 5.596 5.690 5.477 5.681 1,745,662 +0.11(+2.04%)
Jul 22, 2021 5.690 5.690 5.468 5.567 1,696,635 -0.09(-1.51%)
Jul 21, 2021 5.615 5.709 5.558 5.653 2,154,267 +0.15(+2.76%)
Jul 20, 2021 5.349 5.529 5.287 5.501 3,623,273 +0.18(+3.39%)
Jul 19, 2021 5.283 5.359 5.131 5.321 3,616,456 -0.07(-1.23%)
Jul 16, 2021 5.643 5.681 5.359 5.387 2,718,090 -0.17(-3.07%)
Jul 15, 2021 5.709 5.823 5.520 5.558 2,267,356 -0.22(-3.78%)
Jul 14, 2021 6.098 6.155 5.747 5.776 1,885,220 -0.30(-4.99%)
Jul 13, 2021 6.051 6.188 6.013 6.079 2,354,707 +0.11(+1.91%)
Jul 12, 2021 5.975 6.032 5.918 5.966 1,522,675 -0.09(-1.41%)
Jul 09, 2021 6.051 6.089 5.966 6.051 1,015,543 +0.07(+1.11%)
Jul 08, 2021 5.766 6.041 5.733 5.984 2,599,616 +0.18(+3.10%)
Jul 07, 2021 5.975 6.060 5.686 5.804 2,280,826 -0.22(-3.62%)
Jul 06, 2021 6.279 6.288 5.975 6.022 2,518,686 -0.26(-4.08%)
Jul 02, 2021 6.316 6.364 6.222 6.279 1,149,308 -0.11(-1.78%)
Jul 01, 2021 6.468 6.497 6.307 6.392 2,470,083 +0.07(+1.05%)
Jun 30, 2021 6.203 6.364 6.203 6.326 2,619,078 +0.14(+2.30%)
Jun 29, 2021 6.288 6.316 6.146 6.184 2,373,173 +0.01(+0.15%)
Jun 28, 2021 6.212 6.250 6.041 6.174 4,095,637 +0.01(+0.15%)
Jun 25, 2021 6.345 6.497 6.136 6.165 19,676,232 -0.16(-2.55%)
Jun 24, 2021 6.440 6.482 6.307 6.326 3,237,730 -0.11(-1.77%)
Jun 23, 2021 6.250 6.591 6.241 6.440 3,698,101 +0.29(+4.78%)
Jun 22, 2021 6.136 6.193 6.032 6.146 2,304,205 +0.05(+0.78%)
Jun 21, 2021 5.928 6.123 5.871 6.098 2,021,324 +0.26(+4.38%)
Jun 18, 2021 5.956 6.032 5.833 5.842 2,564,941 -0.23(-3.75%)
Jun 17, 2021 6.250 6.307 5.871 6.070 3,279,861 -0.11(-1.84%)
Jun 16, 2021 6.146 6.241 6.089 6.184 2,063,588 +0.04(+0.62%)
Jun 15, 2021 6.165 6.212 5.956 6.146 2,657,375 +0.04(+0.62%)
Jun 14, 2021 6.316 6.383 6.089 6.108 2,955,841 -0.15(-2.42%)
Jun 11, 2021 5.975 6.402 5.966 6.260 6,107,635 +0.35(+5.94%)
Jun 10, 2021 5.776 5.966 5.709 5.909 5,640,630 +0.20(+3.49%)
Jun 09, 2021 5.776 5.804 5.672 5.709 2,325,232 -0.03(-0.50%)
Jun 08, 2021 5.624 5.766 5.529 5.738 3,337,035 +0.14(+2.54%)
Jun 07, 2021 5.672 5.747 5.586 5.596 2,185,125 -0.05(-0.84%)
Jun 04, 2021 5.672 5.709 5.472 5.643 12,615,968 -0.28(-4.80%)
Jun 03, 2021 5.814 5.995 5.804 5.928 2,588,817 +0.10(+1.79%)
Jun 02, 2021 5.823 5.928 5.724 5.823 2,819,525 +0.06(+0.99%)
Jun 01, 2021 5.491 5.814 5.490 5.766 4,119,674 +0.43(+7.99%)
May 28, 2021 5.292 5.359 5.245 5.340 1,559,436 +0.06(+1.08%)
May 27, 2021 5.387 5.454 5.264 5.283 2,892,973 -0.09(-1.76%)
May 26, 2021 5.283 5.396 5.245 5.378 1,303,013 +0.09(+1.61%)
May 25, 2021 5.444 5.453 5.273 5.292 2,246,701 -0.18(-3.29%)
May 24, 2021 5.624 5.643 5.425 5.472 2,909,932 -0.11(-2.04%)
May 21, 2021 5.653 5.771 5.577 5.586 2,220,454 +0.02(+0.34%)
May 20, 2021 5.586 5.596 5.406 5.567 1,819,161 -0.03(-0.51%)
May 19, 2021 5.548 5.667 5.472 5.596 1,632,213 -0.11(-1.99%)
May 18, 2021 5.776 5.828 5.662 5.709 2,120,589 -0.10(-1.79%)
May 17, 2021 5.368 5.814 5.368 5.814 3,538,034 +0.48(+9.07%)
May 14, 2021 5.178 5.396 5.159 5.330 1,819,933 +0.22(+4.27%)
May 13, 2021 5.311 5.382 5.083 5.112 1,806,962 -0.24(-4.43%)
May 12, 2021 5.396 5.643 5.330 5.349 2,107,753 +0.01(+0.18%)
May 11, 2021 5.378 5.458 5.273 5.340 1,580,555 -0.14(-2.60%)
May 10, 2021 5.501 5.615 5.434 5.482 2,928,421 +0.03(+0.52%)
May 07, 2021 5.273 5.506 5.264 5.453 2,286,568 +0.09(+1.59%)
May 06, 2021 5.368 5.439 5.302 5.368 3,210,989 +0.01(+0.18%)
May 05, 2021 5.444 5.577 5.188 5.359 4,574,927 -0.03(-0.53%)
May 04, 2021 5.197 5.444 5.197 5.387 2,316,037 +0.02(+0.35%)
May 03, 2021 5.283 5.396 5.245 5.368 2,810,155 +0.16(+3.10%)
Apr 30, 2021 5.169 5.245 5.121 5.207 2,771,783 -0.01(-0.18%)
Apr 29, 2021 5.216 5.245 5.136 5.216 1,986,919 +0.06(+1.10%)
Apr 28, 2021 4.989 5.216 4.979 5.159 2,247,821 +0.20(+4.02%)
Apr 27, 2021 4.970 5.017 4.865 4.960 1,519,703 +0.08(+1.55%)
Apr 26, 2021 4.619 4.903 4.619 4.884 1,945,725 +0.25(+5.32%)
Apr 23, 2021 4.562 4.685 4.533 4.638 1,160,357 +0.03(+0.62%)
Apr 22, 2021 4.552 4.676 4.495 4.609 1,444,490 +0.07(+1.46%)
Apr 21, 2021 4.448 4.600 4.429 4.543 1,439,346 +0.01(+0.21%)
Apr 20, 2021 4.619 4.647 4.439 4.533 2,298,740 -0.15(-3.24%)
Apr 19, 2021 4.609 4.714 4.609 4.685 1,304,722 +0.01(+0.20%)
Apr 16, 2021 4.742 4.742 4.562 4.676 2,279,699 -0.03(-0.60%)
Apr 15, 2021 4.818 4.846 4.685 4.704 1,621,634 -0.13(-2.74%)
Apr 14, 2021 4.723 4.998 4.723 4.837 1,391,960 +0.13(+2.82%)
Apr 13, 2021 4.685 4.771 4.647 4.704 1,468,334 -0.02(-0.40%)
Apr 12, 2021 5.036 5.102 4.723 4.723 1,693,527 -0.25(-4.96%)
Apr 09, 2021 4.998 5.027 4.875 4.970 1,699,046 -0.02(-0.38%)
Apr 08, 2021 5.150 5.150 4.932 4.989 2,341,199 -0.25(-4.71%)
Apr 07, 2021 5.264 5.302 5.188 5.235 1,027,235 -0.02(-0.36%)
Apr 06, 2021 5.264 5.368 5.197 5.254 1,548,504 +0.05(+0.91%)
Apr 05, 2021 5.330 5.359 5.140 5.207 2,618,897 -0.16(-3.00%)
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.