Skip to main content

Comstock Resources (NY: CRK )

9.250 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.16 16.63 15.95 16.14 3,884,874 +0.13(+0.83%)
Apr 28, 2022 15.89 16.25 15.10 16.01 3,776,939 +0.19(+1.20%)
Apr 27, 2022 15.52 16.25 15.26 15.82 3,547,945 +0.48(+3.15%)
Apr 26, 2022 15.77 16.26 15.25 15.34 3,950,138 -0.35(-2.24%)
Apr 25, 2022 14.74 15.91 14.50 15.69 6,089,640 +0.36(+2.35%)
Apr 22, 2022 15.76 16.34 15.08 15.33 4,643,266 -0.64(-3.98%)
Apr 21, 2022 17.06 17.34 15.64 15.96 5,391,055 -0.80(-4.75%)
Apr 20, 2022 16.43 16.99 16.15 16.76 3,443,996 +0.38(+2.31%)
Apr 19, 2022 16.68 16.78 15.89 16.38 4,309,098 -0.74(-4.32%)
Apr 18, 2022 16.18 17.58 16.01 17.12 7,387,845 +1.30(+8.21%)
Apr 14, 2022 15.52 15.96 15.09 15.82 4,440,604 +0.28(+1.83%)
Apr 13, 2022 14.82 15.75 14.66 15.54 3,486,637 +1.06(+7.33%)
Apr 12, 2022 14.48 15.12 14.30 14.48 4,316,366 +0.24(+1.66%)
Apr 11, 2022 13.89 14.41 13.39 14.24 3,330,436 +0.31(+2.25%)
Apr 08, 2022 13.63 14.12 13.39 13.93 2,846,520 +0.72(+5.46%)
Apr 07, 2022 13.53 13.84 12.84 13.21 3,689,657 -0.09(-0.64%)
Apr 06, 2022 13.38 13.91 13.13 13.29 3,310,249 +0.05(+0.36%)
Apr 05, 2022 13.21 13.62 13.05 13.24 3,619,053 +0.36(+2.80%)
Apr 04, 2022 13.43 13.63 12.62 12.88 3,869,736 -0.38(-2.86%)
Apr 01, 2022 12.31 13.35 12.30 13.26 2,964,059 +0.89(+7.20%)
Mar 31, 2022 12.27 12.96 12.22 12.37 3,793,326 -0.07(-0.53%)
Mar 30, 2022 12.56 13.17 12.31 12.44 3,748,932 +0.11(+0.92%)
Mar 29, 2022 11.57 12.32 11.15 12.32 4,450,237 +0.12(+1.01%)
Mar 28, 2022 11.82 12.26 11.72 12.20 5,296,404 +0.05(+0.39%)
Mar 25, 2022 11.19 12.32 11.18 12.15 4,557,503 +0.95(+8.46%)
Mar 24, 2022 10.60 11.46 10.44 11.21 6,156,136 +0.59(+5.54%)
Mar 23, 2022 9.849 10.82 9.631 10.62 5,774,796 +1.10(+11.55%)
Mar 22, 2022 9.309 9.556 9.191 9.518 2,796,874 +0.14(+1.52%)
Mar 21, 2022 9.167 9.513 9.138 9.375 3,080,323 +0.47(+5.32%)
Mar 18, 2022 9.072 9.110 8.845 8.901 3,675,761 -0.13(-1.47%)
Mar 17, 2022 8.731 9.119 8.693 9.034 2,336,588 +0.55(+6.48%)
Mar 16, 2022 8.484 8.617 8.276 8.484 3,472,601 +0.04(+0.45%)
Mar 15, 2022 7.878 8.513 7.773 8.446 3,395,904 +0.29(+3.60%)
Mar 14, 2022 8.892 8.892 8.043 8.153 4,463,853 -0.88(-9.76%)
Mar 11, 2022 9.337 9.470 8.991 9.034 2,851,865 -0.46(-4.89%)
Mar 10, 2022 9.347 9.660 9.271 9.499 3,231,232 +0.16(+1.73%)
Mar 09, 2022 8.816 9.337 8.503 9.337 5,050,612 +0.29(+3.25%)
Mar 08, 2022 9.546 9.973 9.025 9.044 5,479,449 -0.34(-3.64%)
Mar 07, 2022 9.148 9.640 9.029 9.385 4,953,851 +0.36(+3.99%)
Mar 04, 2022 8.532 9.053 8.484 9.025 4,614,810 +0.59(+6.97%)
Mar 03, 2022 8.532 8.617 8.276 8.437 2,694,655 -0.25(-2.84%)
Mar 02, 2022 8.541 8.863 8.437 8.683 3,298,402 +0.34(+4.09%)
Mar 01, 2022 8.010 8.446 7.934 8.342 4,314,896 +0.47(+6.02%)
Feb 28, 2022 7.773 7.991 7.731 7.868 4,037,865 +0.13(+1.72%)
Feb 25, 2022 7.612 7.745 7.446 7.735 3,531,602 +0.04(+0.49%)
Feb 24, 2022 7.508 7.859 7.224 7.697 4,177,579 +0.38(+5.18%)
Feb 23, 2022 7.110 7.366 7.029 7.318 2,852,545 +0.30(+4.32%)
Feb 22, 2022 7.271 7.328 6.797 7.015 2,512,544 -0.01(-0.13%)
Feb 18, 2022 7.024 0 -0.28(-3.89%)
Feb 17, 2022 6.958 7.446 6.934 7.309 4,119,470 +0.39(+5.62%)
Feb 16, 2022 7.005 7.337 6.835 6.920 5,053,964 +0.00(+0.00%)
Feb 15, 2022 6.977 7.015 6.787 6.920 4,542,838 -0.13(-1.88%)
Feb 14, 2022 7.186 7.195 6.882 7.053 4,868,167 -0.15(-2.11%)
Feb 11, 2022 7.034 7.342 6.939 7.205 3,789,690 +0.23(+3.26%)
Feb 10, 2022 6.949 7.271 6.901 6.977 5,232,938 -0.01(-0.14%)
Feb 09, 2022 6.930 7.110 6.901 6.987 3,637,895 +0.00(+0.00%)
Feb 08, 2022 7.423 7.489 6.892 6.987 5,120,147 -0.47(-6.35%)
Feb 07, 2022 7.565 7.674 7.370 7.460 2,846,936 -0.19(-2.48%)
Feb 04, 2022 7.773 8.020 7.536 7.650 4,799,300 -0.06(-0.74%)
Feb 03, 2022 8.086 7.697 7.707 5,458,381 -0.67(-8.03%)
Feb 02, 2022 7.878 8.446 7.622 8.380 8,979,269 +0.55(+7.02%)
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.