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 (%)
Sep 30, 2021 9.774 9.906 9.537 9.811 2,847,195 +0.03(+0.29%)
Sep 29, 2021 9.461 9.954 9.371 9.783 5,181,864 +0.23(+2.38%)
Sep 28, 2021 9.954 10.00 9.522 9.556 4,804,088 -0.25(-2.51%)
Sep 27, 2021 8.996 9.925 8.968 9.802 5,390,664 +1.19(+13.88%)
Sep 24, 2021 8.399 8.859 8.333 8.608 2,792,176 +0.20(+2.37%)
Sep 23, 2021 8.371 8.522 8.247 8.408 1,969,022 +0.11(+1.37%)
Sep 22, 2021 8.333 8.480 8.238 8.295 2,426,646 +0.20(+2.46%)
Sep 21, 2021 8.276 8.380 7.745 8.096 3,884,471 -0.10(-1.27%)
Sep 20, 2021 7.925 8.285 7.840 8.200 3,706,607 +0.00(+0.00%)
Sep 17, 2021 8.380 8.589 8.181 8.200 5,459,414 -0.20(-2.37%)
Sep 16, 2021 8.627 8.655 8.371 8.399 3,103,496 -0.27(-3.06%)
Sep 15, 2021 8.456 8.892 8.418 8.664 6,930,030 +0.48(+5.91%)
Sep 14, 2021 8.418 8.437 7.878 8.181 5,574,910 -0.16(-1.93%)
Sep 13, 2021 7.726 8.456 7.603 8.342 6,587,328 +0.74(+9.73%)
Sep 10, 2021 7.565 7.726 7.361 7.603 5,849,684 +0.16(+2.17%)
Sep 09, 2021 7.205 7.451 7.044 7.442 3,844,544 +0.20(+2.75%)
Sep 08, 2021 7.081 7.347 7.077 7.242 5,801,905 +0.28(+4.09%)
Sep 07, 2021 6.674 6.977 6.655 6.958 5,978,023 +0.27(+3.97%)
Sep 03, 2021 6.313 6.712 6.252 6.693 4,892,214 +0.38(+6.01%)
Sep 02, 2021 5.930 6.370 5.930 6.313 3,839,757 +0.40(+6.73%)
Sep 01, 2021 5.593 5.925 5.583 5.915 3,408,035 +0.31(+5.58%)
Aug 31, 2021 5.612 5.640 5.460 5.602 3,259,416 -0.02(-0.34%)
Aug 30, 2021 5.659 5.754 5.598 5.621 2,906,515 -0.04(-0.67%)
Aug 27, 2021 5.185 5.688 5.185 5.659 4,296,396 +0.53(+10.35%)
Aug 26, 2021 5.015 5.185 4.986 5.128 2,880,435 +0.04(+0.74%)
Aug 25, 2021 5.072 5.143 4.996 5.091 1,446,567 +0.02(+0.37%)
Aug 24, 2021 5.034 5.136 4.996 5.072 1,909,647 +0.09(+1.71%)
Aug 23, 2021 5.072 5.138 4.982 4.986 1,740,690 +0.03(+0.57%)
Aug 20, 2021 4.825 5.048 4.787 4.958 2,459,981 +0.08(+1.55%)
Aug 19, 2021 4.920 4.965 4.787 4.882 3,276,789 -0.13(-2.65%)
Aug 18, 2021 5.157 5.214 4.996 5.015 2,270,090 -0.12(-2.40%)
Aug 17, 2021 5.195 5.332 5.119 5.138 1,954,366 -0.10(-1.99%)
Aug 16, 2021 5.290 5.399 5.152 5.242 3,015,279 -0.12(-2.30%)
Aug 13, 2021 5.536 5.579 5.356 5.365 2,118,423 -0.24(-4.23%)
Aug 12, 2021 5.754 5.825 5.546 5.602 1,900,032 -0.16(-2.80%)
Aug 11, 2021 5.830 5.858 5.636 5.764 3,060,089 -0.11(-1.94%)
Aug 10, 2021 5.640 5.906 5.607 5.877 2,799,732 +0.29(+5.26%)
Aug 09, 2021 5.432 5.640 5.347 5.584 3,137,874 +0.09(+1.55%)
Aug 06, 2021 5.470 5.555 5.456 5.498 1,929,164 +0.08(+1.40%)
Aug 05, 2021 5.432 5.601 5.408 5.422 1,852,023 +0.00(+0.00%)
Aug 04, 2021 5.508 5.579 5.299 5.422 4,551,574 -0.21(-3.70%)
Aug 03, 2021 5.508 5.707 5.508 5.631 2,951,905 +0.05(+0.85%)
Aug 02, 2021 5.697 5.934 5.569 5.584 3,275,868 -0.18(-3.13%)
Jul 30, 2021 5.868 5.873 5.636 5.764 1,743,620 -0.11(-1.94%)
Jul 29, 2021 5.887 5.892 5.631 5.877 2,551,729 +0.04(+0.65%)
Jul 28, 2021 5.830 5.896 5.726 5.839 1,312,583 +0.04(+0.65%)
Jul 27, 2021 5.972 5.972 5.730 5.802 2,103,333 -0.24(-3.92%)
Jul 26, 2021 5.726 6.086 5.726 6.039 2,287,589 +0.36(+6.34%)
Jul 23, 2021 5.593 5.688 5.475 5.678 1,746,487 +0.11(+2.04%)
Jul 22, 2021 5.688 5.688 5.465 5.565 1,697,437 -0.09(-1.51%)
Jul 21, 2021 5.612 5.707 5.555 5.650 2,155,284 +0.15(+2.76%)
Jul 20, 2021 5.347 5.527 5.285 5.498 3,624,985 +0.18(+3.39%)
Jul 19, 2021 5.280 5.356 5.128 5.318 3,618,165 -0.07(-1.23%)
Jul 16, 2021 5.640 5.678 5.356 5.384 2,719,374 -0.17(-3.07%)
Jul 15, 2021 5.707 5.821 5.517 5.555 2,268,428 -0.22(-3.78%)
Jul 14, 2021 6.095 6.152 5.745 5.773 1,886,110 -0.30(-4.99%)
Jul 13, 2021 6.048 6.185 6.010 6.076 2,355,820 +0.11(+1.91%)
Jul 12, 2021 5.972 6.029 5.915 5.963 1,523,394 -0.09(-1.41%)
Jul 09, 2021 6.048 6.086 5.963 6.048 1,016,023 +0.07(+1.11%)
Jul 08, 2021 5.764 6.039 5.730 5.982 2,600,844 +0.18(+3.10%)
Jul 07, 2021 5.972 6.058 5.683 5.802 2,281,904 -0.22(-3.62%)
Jul 06, 2021 6.276 6.285 5.972 6.020 2,519,876 -0.26(-4.08%)
Jul 02, 2021 6.313 6.361 6.219 6.276 1,149,851 -0.11(-1.78%)
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.