Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.00 20.02 18.15 18.30 4,257,329 -1.28(-6.54%)
May 27, 2022 18.48 19.60 18.26 19.58 3,071,962 +0.90(+4.82%)
May 26, 2022 17.76 19.28 17.76 18.68 4,593,868 +0.91(+5.12%)
May 25, 2022 16.60 17.86 16.51 17.77 5,052,696 +1.45(+8.89%)
May 24, 2022 15.73 16.40 15.54 16.32 2,852,208 +0.26(+1.59%)
May 23, 2022 14.81 16.08 14.75 16.07 3,277,824 +1.35(+9.15%)
May 20, 2022 14.95 15.11 14.31 14.72 3,271,495 -0.05(-0.32%)
May 19, 2022 14.31 15.21 14.23 14.77 3,036,624 +0.13(+0.91%)
May 18, 2022 15.64 15.64 14.37 14.63 4,087,951 -1.19(-7.49%)
May 17, 2022 15.17 15.93 15.11 15.82 3,894,972 +0.98(+6.58%)
May 16, 2022 14.20 15.08 14.14 14.84 3,305,059 +0.90(+6.46%)
May 13, 2022 13.91 14.36 13.90 13.94 3,704,764 +0.31(+2.30%)
May 12, 2022 13.59 14.28 13.45 13.63 4,041,639 -0.28(-2.04%)
May 11, 2022 14.26 14.88 13.87 13.91 3,917,829 -0.10(-0.74%)
May 10, 2022 14.52 14.73 13.40 14.02 4,602,753 -0.31(-2.18%)
May 09, 2022 15.33 15.58 14.07 14.33 6,327,740 -1.55(-9.74%)
May 06, 2022 16.35 16.61 15.67 15.88 3,743,953 -0.31(-1.93%)
May 05, 2022 17.04 17.18 15.42 16.19 4,954,568 -0.73(-4.32%)
May 04, 2022 17.99 18.18 15.55 16.92 7,573,208 -0.80(-4.50%)
May 03, 2022 16.53 17.93 16.53 17.72 5,773,878 +1.48(+9.11%)
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.