Skip to main content

Comstock Resources (NY: CRK )

17.41 +0.12 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.880 8.050 7.460 7.660 408,839 -0.22(-2.79%)
Apr 29, 2020 7.260 7.940 7.050 7.880 655,412 +0.61(+8.39%)
Apr 28, 2020 7.710 8.170 7.140 7.270 749,583 -0.50(-6.44%)
Apr 27, 2020 7.490 7.940 7.231 7.770 299,320 +0.11(+1.44%)
Apr 24, 2020 7.800 7.800 7.170 7.660 439,600 +0.26(+3.51%)
Apr 23, 2020 8.140 8.250 7.360 7.400 720,856 -0.71(-8.75%)
Apr 22, 2020 7.900 8.480 7.850 8.110 934,142 +0.21(+2.66%)
Apr 21, 2020 6.700 7.910 6.700 7.900 1,420,870 +0.86(+12.22%)
Apr 20, 2020 6.340 7.460 6.340 7.040 1,070,391 +0.07(+1.00%)
Apr 17, 2020 6.580 7.050 6.580 6.970 683,600 +0.46(+7.07%)
Apr 16, 2020 6.250 6.550 6.200 6.510 328,016 +0.23(+3.66%)
Apr 15, 2020 6.320 6.440 6.040 6.280 343,998 -0.44(-6.55%)
Apr 14, 2020 7.020 7.090 6.530 6.720 270,880 -0.30(-4.27%)
Apr 13, 2020 6.500 7.040 6.330 7.020 440,281 +0.72(+11.43%)
Apr 09, 2020 6.920 7.030 6.180 6.300 519,300 -0.60(-8.70%)
Apr 08, 2020 6.690 6.920 6.630 6.900 490,841 +0.26(+3.92%)
Apr 07, 2020 6.510 6.840 6.450 6.640 449,753 +0.22(+3.43%)
Apr 06, 2020 6.500 6.600 5.985 6.420 390,538 -0.02(-0.31%)
Apr 03, 2020 5.900 6.490 5.720 6.440 698,000 +0.69(+12.00%)
Apr 02, 2020 5.160 5.790 5.160 5.750 667,070 +0.58(+11.22%)
Apr 01, 2020 5.090 5.260 4.900 5.170 257,977 -0.22(-4.08%)
Mar 31, 2020 4.940 5.440 4.910 5.390 469,623 +0.45(+9.11%)
Mar 30, 2020 4.960 5.140 4.700 4.940 203,215 -0.17(-3.33%)
Mar 27, 2020 4.940 5.190 4.550 5.110 412,700 +0.22(+4.50%)
Mar 26, 2020 4.600 5.110 4.580 4.890 355,686 +0.20(+4.26%)
Mar 25, 2020 4.420 4.810 4.240 4.690 249,696 +0.19(+4.22%)
Mar 24, 2020 4.410 4.540 4.260 4.500 257,351 +0.34(+8.17%)
Mar 23, 2020 4.490 4.820 4.110 4.160 501,060 -0.48(-10.34%)
Mar 20, 2020 5.300 5.300 4.620 4.640 496,600 -0.31(-6.26%)
Mar 19, 2020 4.580 5.140 4.566 4.950 276,976 +0.34(+7.38%)
Mar 18, 2020 4.500 4.725 4.320 4.610 314,606 -0.24(-4.95%)
Mar 17, 2020 4.720 4.980 4.510 4.850 408,724 +0.18(+3.85%)
Mar 16, 2020 4.200 5.036 4.050 4.670 654,954 +0.44(+10.40%)
Mar 13, 2020 4.590 4.700 4.100 4.230 557,400 -0.17(-3.86%)
Mar 12, 2020 4.460 4.670 4.250 4.400 476,900 -0.39(-8.14%)
Mar 11, 2020 5.160 5.290 4.750 4.790 376,965 -0.61(-11.30%)
Mar 10, 2020 4.980 5.400 4.570 5.400 542,770 +0.70(+14.89%)
Mar 09, 2020 4.090 5.300 4.050 4.700 866,868 -0.34(-6.75%)
Mar 06, 2020 5.000 5.160 4.900 5.040 458,900 -0.16(-3.08%)
Mar 05, 2020 5.370 5.450 5.000 5.200 357,811 -0.36(-6.47%)
Mar 04, 2020 5.830 5.835 5.500 5.560 239,227 -0.19(-3.30%)
Mar 03, 2020 5.950 5.980 5.590 5.750 222,257 -0.16(-2.71%)
Mar 02, 2020 6.000 6.020 5.600 5.910 357,935 -0.08(-1.34%)
Feb 28, 2020 5.180 6.000 5.060 5.990 567,400 +0.60(+11.13%)
Feb 27, 2020 5.500 5.590 4.510 5.390 928,414 -0.17(-3.06%)
Feb 26, 2020 5.910 6.050 5.520 5.560 510,735 -0.37(-6.24%)
Feb 25, 2020 6.170 6.192 5.700 5.930 426,179 -0.21(-3.42%)
Feb 24, 2020 6.500 6.542 6.090 6.140 372,255 -0.59(-8.77%)
Feb 21, 2020 6.820 6.950 6.550 6.730 335,700 -0.08(-1.17%)
Feb 20, 2020 6.660 6.930 6.570 6.810 545,559 +0.39(+6.07%)
Feb 19, 2020 6.050 6.480 6.050 6.420 331,347 +0.38(+6.29%)
Feb 18, 2020 5.950 6.140 5.930 6.040 139,485 -0.01(-0.17%)
Feb 14, 2020 5.890 6.130 5.850 6.050 275,300 +0.19(+3.24%)
Feb 13, 2020 5.820 5.980 5.799 5.860 107,851 -0.03(-0.51%)
Feb 12, 2020 5.870 6.040 5.830 5.890 252,677 +0.15(+2.61%)
Feb 11, 2020 5.820 6.000 5.730 5.740 267,327 -0.06(-1.03%)
Feb 10, 2020 5.980 6.020 5.710 5.800 228,606 -0.21(-3.49%)
Feb 07, 2020 5.930 6.030 5.830 6.010 208,400 +0.03(+0.50%)
Feb 06, 2020 6.120 6.220 5.860 5.980 250,210 -0.10(-1.64%)
Feb 05, 2020 5.830 6.080 5.809 6.080 364,425 +0.37(+6.48%)
Feb 04, 2020 5.620 5.770 5.520 5.710 372,966 +0.22(+4.01%)
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.