Skip to main content

Comstock Resources (NY: CRK )

13.48 -0.18 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.94 13.68 12.89 13.05 3,595,947 -0.07(-0.53%)
Mar 30, 2022 13.25 13.89 12.99 13.12 3,553,863 +0.12(+0.92%)
Mar 29, 2022 12.20 13.00 11.76 13.00 4,218,676 +0.13(+1.01%)
Mar 28, 2022 12.47 12.94 12.36 12.87 5,020,814 +0.05(+0.39%)
Mar 25, 2022 11.80 13.00 11.79 12.82 4,320,361 +1.00(+8.46%)
Mar 24, 2022 11.18 12.09 11.01 11.82 5,835,811 +0.62(+5.54%)
Mar 23, 2022 10.39 11.41 10.16 11.20 5,474,320 +1.16(+11.55%)
Mar 22, 2022 9.820 10.08 9.695 10.04 2,651,343 +0.15(+1.52%)
Mar 21, 2022 9.670 10.04 9.640 9.890 2,920,044 +0.50(+5.32%)
Mar 18, 2022 9.570 9.610 9.330 9.390 3,484,499 -0.14(-1.47%)
Mar 17, 2022 9.210 9.620 9.170 9.530 2,215,008 +0.58(+6.48%)
Mar 16, 2022 8.950 9.090 8.730 8.950 3,291,910 +0.04(+0.45%)
Mar 15, 2022 8.310 8.980 8.200 8.910 3,219,204 +0.31(+3.60%)
Mar 14, 2022 9.380 9.380 8.485 8.600 4,231,584 -0.93(-9.76%)
Mar 11, 2022 9.850 9.990 9.484 9.530 2,703,473 -0.49(-4.89%)
Mar 10, 2022 9.860 10.19 9.780 10.02 3,063,100 +0.17(+1.73%)
Mar 09, 2022 9.300 9.850 8.970 9.850 4,787,812 +0.31(+3.25%)
Mar 08, 2022 10.07 10.52 9.520 9.540 5,194,335 -0.36(-3.64%)
Mar 07, 2022 9.650 10.17 9.525 9.900 4,696,085 +0.38(+3.99%)
Mar 04, 2022 9.000 9.550 8.950 9.520 4,374,686 +0.62(+6.97%)
Mar 03, 2022 9.000 9.090 8.730 8.900 2,554,443 -0.26(-2.84%)
Mar 02, 2022 9.010 9.350 8.900 9.160 3,126,775 +0.36(+4.09%)
Mar 01, 2022 8.450 8.910 8.370 8.800 4,090,377 +0.50(+6.02%)
Feb 28, 2022 8.200 8.430 8.155 8.300 3,827,761 +0.14(+1.72%)
Feb 25, 2022 8.030 8.170 7.855 8.160 3,347,841 +0.04(+0.49%)
Feb 24, 2022 7.920 8.290 7.620 8.120 3,960,206 +0.40(+5.18%)
Feb 23, 2022 7.500 7.770 7.415 7.720 2,704,118 +0.32(+4.32%)
Feb 22, 2022 7.670 7.730 7.170 7.400 2,381,808 -0.01(-0.13%)
Feb 18, 2022 7.410 0 -0.30(-3.89%)
Feb 17, 2022 7.340 7.855 7.315 7.710 3,905,120 +0.41(+5.62%)
Feb 16, 2022 7.390 7.740 7.210 7.300 4,790,989 +0.00(+0.00%)
Feb 15, 2022 7.360 7.400 7.160 7.300 4,306,459 -0.14(-1.88%)
Feb 14, 2022 7.580 7.590 7.260 7.440 4,614,860 -0.16(-2.11%)
Feb 11, 2022 7.420 7.745 7.320 7.600 3,592,500 +0.24(+3.26%)
Feb 10, 2022 7.330 7.670 7.280 7.360 4,960,651 -0.01(-0.14%)
Feb 09, 2022 7.310 7.500 7.280 7.370 3,448,603 +0.00(+0.00%)
Feb 08, 2022 7.830 7.900 7.270 7.370 4,853,728 -0.50(-6.35%)
Feb 07, 2022 7.980 8.095 7.775 7.870 2,698,801 -0.20(-2.48%)
Feb 04, 2022 8.200 8.460 7.950 8.070 4,549,576 -0.06(-0.74%)
Feb 03, 2022 8.530 8.120 8.130 5,174,363 -0.71(-8.03%)
Feb 02, 2022 8.310 8.910 8.040 8.840 8,512,047 +0.58(+7.02%)
Feb 01, 2022 7.700 8.351 7.590 8.260 4,903,187 +0.48(+6.17%)
Jan 31, 2022 7.960 7.780 5,802,112 -0.16(-2.02%)
Jan 28, 2022 7.460 8.045 7.460 7.940 8,097,874 +0.60(+8.17%)
Jan 27, 2022 7.280 7.415 6.920 7.340 7,305,695 +0.20(+2.80%)
Jan 26, 2022 7.600 7.890 7.120 7.140 5,537,744 -0.34(-4.55%)
Jan 25, 2022 7.300 7.615 6.880 7.480 8,831,917 -0.37(-4.71%)
Jan 24, 2022 7.310 7.880 7.230 7.850 2,795,089 +0.25(+3.29%)
Jan 21, 2022 7.690 7.835 7.480 7.600 3,963,649 -0.21(-2.69%)
Jan 20, 2022 8.460 8.505 7.800 7.810 2,781,266 -0.77(-8.97%)
Jan 19, 2022 8.840 8.840 8.480 8.580 2,785,685 -0.05(-0.58%)
Jan 18, 2022 9.000 9.050 8.595 8.630 2,498,844 -0.26(-2.92%)
Jan 14, 2022 8.890 0 -0.03(-0.34%)
Jan 13, 2022 9.360 9.480 8.860 8.920 2,099,076 -0.56(-5.91%)
Jan 12, 2022 9.130 9.590 9.130 9.480 2,695,880 +0.47(+5.22%)
Jan 11, 2022 8.610 9.070 8.305 9.010 3,068,692 +0.42(+4.89%)
Jan 10, 2022 8.650 8.775 8.370 8.590 2,226,810 +0.02(+0.23%)
Jan 07, 2022 8.420 8.620 8.360 8.570 2,045,529 +0.17(+2.02%)
Jan 06, 2022 8.410 8.600 8.220 8.400 2,431,910 +0.21(+2.56%)
Jan 05, 2022 8.990 9.115 8.120 8.190 3,245,444 -0.62(-7.04%)
Jan 04, 2022 8.590 8.960 8.580 8.810 4,290,754 +0.30(+3.53%)
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.