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 (%)
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.