Skip to main content

Comstock Resources (NY: CRK )

9.205 -0.055 (-0.59%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.871 5.875 5.638 5.766 1,742,797 -0.11(-1.94%)
Jul 29, 2021 5.890 5.894 5.634 5.880 2,550,524 +0.04(+0.65%)
Jul 28, 2021 5.833 5.899 5.728 5.842 1,311,963 +0.04(+0.65%)
Jul 27, 2021 5.975 5.975 5.733 5.804 2,102,340 -0.24(-3.92%)
Jul 26, 2021 5.728 6.089 5.728 6.041 2,286,508 +0.36(+6.34%)
Jul 23, 2021 5.596 5.690 5.477 5.681 1,745,662 +0.11(+2.04%)
Jul 22, 2021 5.690 5.690 5.468 5.567 1,696,635 -0.09(-1.51%)
Jul 21, 2021 5.615 5.709 5.558 5.653 2,154,267 +0.15(+2.76%)
Jul 20, 2021 5.349 5.529 5.287 5.501 3,623,273 +0.18(+3.39%)
Jul 19, 2021 5.283 5.359 5.131 5.321 3,616,456 -0.07(-1.23%)
Jul 16, 2021 5.643 5.681 5.359 5.387 2,718,090 -0.17(-3.07%)
Jul 15, 2021 5.709 5.823 5.520 5.558 2,267,356 -0.22(-3.78%)
Jul 14, 2021 6.098 6.155 5.747 5.776 1,885,220 -0.30(-4.99%)
Jul 13, 2021 6.051 6.188 6.013 6.079 2,354,707 +0.11(+1.91%)
Jul 12, 2021 5.975 6.032 5.918 5.966 1,522,675 -0.09(-1.41%)
Jul 09, 2021 6.051 6.089 5.966 6.051 1,015,543 +0.07(+1.11%)
Jul 08, 2021 5.766 6.041 5.733 5.984 2,599,616 +0.18(+3.10%)
Jul 07, 2021 5.975 6.060 5.686 5.804 2,280,826 -0.22(-3.62%)
Jul 06, 2021 6.279 6.288 5.975 6.022 2,518,686 -0.26(-4.08%)
Jul 02, 2021 6.316 6.364 6.222 6.279 1,149,308 -0.11(-1.78%)
Jul 01, 2021 6.468 6.497 6.307 6.392 2,470,083 +0.07(+1.05%)
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%)
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.