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 (%)
Aug 31, 2022 17.38 18.85 17.21 18.59 3,467,114 +0.74(+4.14%)
Aug 30, 2022 19.00 19.11 17.48 17.85 5,545,616 -1.85(-9.39%)
Aug 29, 2022 18.94 20.09 18.78 19.70 3,816,540 +0.43(+2.21%)
Aug 26, 2022 19.04 19.72 18.87 19.27 2,677,837 +0.24(+1.25%)
Aug 25, 2022 18.84 19.25 18.41 19.03 3,502,229 +0.29(+1.57%)
Aug 24, 2022 18.09 18.83 18.03 18.74 2,866,745 +0.75(+4.16%)
Aug 23, 2022 18.94 19.59 17.61 17.99 4,637,877 -0.56(-3.02%)
Aug 22, 2022 17.73 18.74 17.58 18.55 4,473,764 +1.02(+5.84%)
Aug 19, 2022 17.88 17.90 17.39 17.53 2,556,039 -0.52(-2.89%)
Aug 18, 2022 17.39 18.12 17.38 18.05 3,293,882 +0.95(+5.55%)
Aug 17, 2022 17.14 17.80 16.63 17.10 3,918,294 +0.19(+1.12%)
Aug 16, 2022 16.70 17.20 16.18 16.91 3,826,816 +0.98(+6.13%)
Aug 15, 2022 15.65 16.08 15.13 15.93 2,669,626 -0.58(-3.50%)
Aug 12, 2022 16.23 16.60 16.03 16.51 2,185,177 +0.11(+0.69%)
Aug 11, 2022 15.73 16.61 15.55 16.40 3,905,288 +1.20(+7.93%)
Aug 10, 2022 14.92 15.22 14.38 15.19 2,852,611 +0.16(+1.07%)
Aug 09, 2022 14.87 15.51 14.82 15.03 3,710,029 +0.96(+6.81%)
Aug 08, 2022 14.60 14.79 13.85 14.07 4,425,244 -0.73(-4.93%)
Aug 05, 2022 14.29 15.49 14.18 14.80 3,456,955 +0.21(+1.43%)
Aug 04, 2022 15.77 16.01 14.53 14.60 4,472,176 -1.22(-7.73%)
Aug 03, 2022 15.29 16.08 14.68 15.82 5,951,019 +0.66(+4.38%)
Aug 02, 2022 14.54 15.37 14.22 15.16 4,833,025 +0.25(+1.65%)
Aug 01, 2022 14.73 15.05 14.27 14.91 4,193,972 -0.20(-1.32%)
Jul 29, 2022 15.30 15.52 15.11 15.11 3,371,541 +0.08(+0.50%)
Jul 28, 2022 15.51 15.67 14.72 15.03 2,934,512 -0.28(-1.86%)
Jul 27, 2022 14.82 15.44 14.60 15.32 3,428,340 +0.46(+3.13%)
Jul 26, 2022 14.70 15.06 14.36 14.85 5,323,107 +0.71(+5.03%)
Jul 25, 2022 13.22 14.27 12.90 14.14 3,331,744 +1.26(+9.79%)
Jul 22, 2022 13.28 13.65 12.80 12.88 3,540,307 +0.01(+0.07%)
Jul 21, 2022 12.57 12.88 12.04 12.87 3,648,789 -0.09(-0.73%)
Jul 20, 2022 12.11 13.05 11.96 12.96 3,673,008 +0.69(+5.64%)
Jul 19, 2022 11.92 12.34 11.86 12.27 3,199,534 +0.23(+1.89%)
Jul 18, 2022 11.99 12.31 11.80 12.04 4,884,864 +0.18(+1.52%)
Jul 15, 2022 11.72 11.88 11.34 11.86 2,849,214 +0.40(+3.47%)
Jul 14, 2022 11.24 11.54 10.92 11.47 2,856,205 -0.35(-2.97%)
Jul 13, 2022 11.11 12.11 11.11 11.82 3,520,620 +0.51(+4.53%)
Jul 12, 2022 11.35 11.68 11.08 11.31 3,038,227 -0.57(-4.79%)
Jul 11, 2022 11.86 12.01 11.35 11.87 3,748,468 +0.40(+3.47%)
Jul 08, 2022 11.76 11.86 11.17 11.48 2,894,747 -0.09(-0.82%)
Jul 07, 2022 10.93 11.71 10.81 11.57 3,920,972 +1.01(+9.52%)
Jul 06, 2022 10.53 10.81 10.13 10.57 4,677,495 -0.19(-1.76%)
Jul 05, 2022 11.67 11.73 10.55 10.76 5,469,884 -1.35(-11.13%)
Jul 01, 2022 11.63 12.15 11.30 12.10 6,266,860 +0.65(+5.63%)
Jun 30, 2022 12.37 12.67 11.27 11.46 5,467,628 -1.33(-10.39%)
Jun 29, 2022 13.15 13.31 12.58 12.78 4,007,043 -0.17(-1.32%)
Jun 28, 2022 13.30 13.55 12.74 12.96 3,915,861 +0.05(+0.37%)
Jun 27, 2022 12.56 13.19 12.26 12.91 4,436,064 +0.40(+3.18%)
Jun 24, 2022 12.48 12.93 12.21 12.51 7,333,040 +0.29(+2.41%)
Jun 23, 2022 13.44 13.55 11.98 12.22 5,552,418 -1.07(-8.07%)
Jun 22, 2022 13.43 13.88 13.11 13.29 4,581,788 -0.91(-6.41%)
Jun 21, 2022 14.56 14.81 13.86 14.20 3,806,969 -0.11(-0.80%)
Jun 17, 2022 15.49 15.67 13.87 14.31 7,038,424 -1.18(-7.59%)
Jun 16, 2022 15.90 16.08 15.33 15.49 4,496,908 -0.62(-3.83%)
Jun 15, 2022 16.04 16.47 15.68 16.10 3,932,738 +0.17(+1.07%)
Jun 14, 2022 17.64 17.74 15.48 15.93 4,707,943 -1.41(-8.15%)
Jun 13, 2022 18.02 18.39 16.96 17.35 4,018,389 -1.68(-8.82%)
Jun 10, 2022 18.77 19.41 18.45 19.03 2,322,877 -0.01(-0.05%)
Jun 09, 2022 19.68 19.77 18.25 19.03 3,827,591 -1.07(-5.33%)
Jun 08, 2022 20.87 20.97 19.54 20.11 3,077,623 -0.27(-1.30%)
Jun 07, 2022 19.82 20.42 19.70 20.37 2,706,036 +0.41(+2.04%)
Jun 06, 2022 19.77 20.16 19.37 19.96 2,723,742 +0.72(+3.75%)
Jun 03, 2022 19.56 19.64 18.48 19.24 2,839,711 -0.16(-0.83%)
Jun 02, 2022 19.23 19.88 19.08 19.40 2,733,613 +0.05(+0.25%)
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.