Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.615 5.643 5.463 5.605 3,257,877 -0.02(-0.34%)
Aug 30, 2021 5.662 5.757 5.600 5.624 2,905,142 -0.04(-0.67%)
Aug 27, 2021 5.188 5.690 5.188 5.662 4,294,367 +0.53(+10.35%)
Aug 26, 2021 5.017 5.188 4.989 5.131 2,879,074 +0.04(+0.74%)
Aug 25, 2021 5.074 5.145 4.998 5.093 1,445,884 +0.02(+0.37%)
Aug 24, 2021 5.036 5.139 4.998 5.074 1,908,745 +0.09(+1.71%)
Aug 23, 2021 5.074 5.140 4.984 4.989 1,739,868 +0.03(+0.57%)
Aug 20, 2021 4.827 5.050 4.789 4.960 2,458,819 +0.08(+1.55%)
Aug 19, 2021 4.922 4.967 4.789 4.884 3,275,242 -0.13(-2.65%)
Aug 18, 2021 5.159 5.216 4.998 5.017 2,269,018 -0.12(-2.40%)
Aug 17, 2021 5.197 5.335 5.121 5.140 1,953,443 -0.10(-1.99%)
Aug 16, 2021 5.292 5.401 5.155 5.245 3,013,855 -0.12(-2.30%)
Aug 13, 2021 5.539 5.581 5.359 5.368 2,117,423 -0.24(-4.23%)
Aug 12, 2021 5.757 5.828 5.548 5.605 1,899,134 -0.16(-2.80%)
Aug 11, 2021 5.833 5.861 5.638 5.766 3,058,643 -0.11(-1.94%)
Aug 10, 2021 5.643 5.909 5.610 5.880 2,798,410 +0.29(+5.26%)
Aug 09, 2021 5.434 5.643 5.349 5.586 3,136,392 +0.09(+1.55%)
Aug 06, 2021 5.472 5.558 5.458 5.501 1,928,252 +0.08(+1.40%)
Aug 05, 2021 5.434 5.604 5.411 5.425 1,851,148 +0.00(+0.00%)
Aug 04, 2021 5.510 5.581 5.302 5.425 4,549,424 -0.21(-3.70%)
Aug 03, 2021 5.510 5.709 5.510 5.634 2,950,511 +0.05(+0.85%)
Aug 02, 2021 5.700 5.937 5.572 5.586 3,274,321 -0.18(-3.13%)
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%)
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%)
Apr 01, 2021 5.302 5.420 5.245 5.368 2,044,886 +0.11(+2.17%)
Mar 31, 2021 5.292 5.349 5.235 5.254 1,531,493 -0.06(-1.07%)
Mar 30, 2021 5.349 5.368 5.264 5.311 1,910,010 -0.12(-2.27%)
Mar 29, 2021 5.387 5.543 5.330 5.434 2,098,583 +0.01(+0.17%)
Mar 26, 2021 5.264 5.491 5.245 5.425 2,970,536 +0.25(+4.76%)
Mar 25, 2021 5.102 5.196 4.979 5.178 2,195,209 +0.02(+0.37%)
Mar 24, 2021 5.150 5.292 5.131 5.159 1,713,145 +0.08(+1.49%)
Mar 23, 2021 5.216 5.226 5.008 5.083 3,031,003 -0.22(-4.11%)
Mar 22, 2021 5.102 5.340 5.039 5.302 3,674,972 +0.14(+2.76%)
Mar 19, 2021 5.008 5.193 4.893 5.159 3,233,291 +0.17(+3.42%)
Mar 18, 2021 5.226 5.273 4.936 4.989 3,980,343 -0.28(-5.23%)
Mar 17, 2021 5.396 5.434 5.235 5.264 2,459,036 -0.06(-1.07%)
Mar 16, 2021 5.302 5.439 5.245 5.321 2,275,000 -0.10(-1.92%)
Mar 15, 2021 5.709 5.728 5.415 5.425 4,066,881 -0.48(-8.19%)
Mar 12, 2021 5.947 6.089 5.875 5.909 2,353,612 -0.01(-0.16%)
Mar 11, 2021 5.975 6.051 5.823 5.918 3,110,153 +0.01(+0.16%)
Mar 10, 2021 5.368 5.956 5.368 5.909 4,687,589 +0.49(+9.11%)
Mar 09, 2021 5.472 5.548 5.311 5.415 2,257,418 -0.07(-1.21%)
Mar 08, 2021 5.690 5.785 5.415 5.482 3,241,545 -0.15(-2.69%)
Mar 05, 2021 5.823 5.909 5.349 5.634 3,310,156 -0.03(-0.50%)
Mar 04, 2021 5.558 5.852 5.520 5.662 4,354,527 +0.15(+2.75%)
Mar 03, 2021 5.634 5.700 5.501 5.510 2,357,192 -0.07(-1.19%)
Mar 02, 2021 5.681 5.785 5.520 5.577 2,452,413 -0.08(-1.34%)
Mar 01, 2021 5.529 5.709 5.472 5.653 2,584,473 +0.24(+4.38%)
Feb 26, 2021 5.510 5.548 5.235 5.415 2,477,503 -0.09(-1.72%)
Feb 25, 2021 5.690 5.738 5.349 5.510 4,694,142 -0.19(-3.33%)
Feb 24, 2021 5.340 5.804 5.283 5.700 4,558,372 +0.41(+7.71%)
Feb 23, 2021 5.567 5.615 5.169 5.292 3,804,969 -0.26(-4.62%)
Feb 22, 2021 5.984 6.041 5.539 5.548 6,677,756 -0.34(-5.80%)
Feb 19, 2021 5.852 5.909 5.634 5.890 3,592,838 +0.20(+3.50%)
Feb 18, 2021 6.022 6.212 5.643 5.690 6,973,110 -0.14(-2.44%)
Feb 17, 2021 5.406 5.899 5.216 5.833 7,096,397 +0.49(+9.24%)
Feb 16, 2021 5.330 5.529 5.169 5.340 6,262,820 +0.21(+4.07%)
Feb 12, 2021 4.808 5.169 4.808 5.131 2,926,779 +0.36(+7.55%)
Feb 11, 2021 5.036 5.065 4.704 4.771 4,027,851 -0.28(-5.45%)
Feb 10, 2021 4.771 5.065 4.676 5.046 5,512,124 +0.33(+7.04%)
Feb 09, 2021 4.771 4.780 4.657 4.714 1,771,871 -0.09(-1.78%)
Feb 08, 2021 4.676 4.837 4.657 4.799 3,604,386 +0.20(+4.33%)
Feb 05, 2021 4.742 4.742 4.571 4.600 2,410,760 -0.09(-1.82%)
Feb 04, 2021 4.638 4.714 4.552 4.685 2,246,916 +0.06(+1.23%)
Feb 03, 2021 4.439 4.666 4.439 4.628 2,756,122 +0.18(+4.05%)
Feb 02, 2021 4.628 4.685 4.448 4.448 2,613,890 -0.09(-1.88%)
Feb 01, 2021 4.439 4.628 4.405 4.533 3,998,853 +0.22(+5.05%)
Jan 29, 2021 4.353 4.524 4.287 4.315 2,922,772 -0.09(-1.94%)
Jan 28, 2021 4.410 4.571 4.339 4.401 4,337,812 +0.02(+0.43%)
Jan 27, 2021 4.382 4.514 4.145 4.382 5,962,118 -0.08(-1.70%)
Jan 26, 2021 4.590 4.752 4.429 4.458 2,284,086 -0.09(-1.88%)
Jan 25, 2021 4.486 4.609 4.363 4.543 2,212,370 +0.05(+1.06%)
Jan 22, 2021 4.401 4.514 4.277 4.495 2,109,626 +0.01(+0.21%)
Jan 21, 2021 4.439 4.486 4.325 4.486 2,829,177 +0.05(+1.07%)
Jan 20, 2021 4.808 4.889 4.401 4.439 4,096,276 -0.35(-7.33%)
Jan 19, 2021 5.017 5.017 4.733 4.789 3,385,990 -0.21(-4.17%)
Jan 15, 2021 5.027 5.069 4.856 4.998 2,258,822 -0.05(-0.94%)
Jan 14, 2021 5.008 5.188 5.008 5.046 2,654,963 +0.06(+1.14%)
Jan 13, 2021 5.036 5.093 4.914 4.989 2,589,398 -0.08(-1.50%)
Jan 12, 2021 4.799 5.112 4.789 5.065 3,608,228 +0.34(+7.23%)
Jan 11, 2021 4.486 4.733 4.439 4.723 2,312,806 +0.07(+1.43%)
Jan 08, 2021 4.742 4.742 4.562 4.657 2,465,272 -0.05(-1.01%)
Jan 07, 2021 4.771 4.865 4.628 4.704 2,708,127 -0.05(-1.00%)
Jan 06, 2021 4.647 4.771 4.543 4.752 3,496,925 +0.19(+4.16%)
Jan 05, 2021 4.315 4.733 4.315 4.562 5,280,022 +0.27(+6.18%)
Jan 04, 2021 4.173 4.334 4.173 4.296 2,537,857 +0.15(+3.66%)
Dec 31, 2020 4.145 4.145 4.145 1,667,022 -0.02(-0.46%)
Dec 30, 2020 4.069 4.220 4.069 4.164 1,667,022 +0.11(+2.81%)
Dec 29, 2020 4.126 4.173 4.021 4.050 2,995,997 -0.08(-1.84%)
Dec 28, 2020 4.192 4.239 4.021 4.126 5,278,369 -0.13(-3.12%)
Dec 24, 2020 4.458 4.467 4.220 4.258 1,751,554 -0.18(-4.06%)
Dec 23, 2020 4.230 4.533 4.218 4.439 3,659,120 +0.23(+5.41%)
Dec 22, 2020 4.296 4.353 4.183 4.211 2,794,071 -0.08(-1.77%)
Dec 21, 2020 4.220 4.334 4.145 4.287 4,376,679 -0.02(-0.44%)
Dec 18, 2020 4.315 4.348 4.239 4.306 2,699,030 -0.01(-0.22%)
Dec 17, 2020 4.315 4.391 4.249 4.315 3,338,646 +0.02(+0.44%)
Dec 16, 2020 4.524 4.533 4.287 4.296 3,048,559 -0.19(-4.23%)
Dec 15, 2020 4.401 4.514 4.287 4.486 3,998,947 +0.01(+0.21%)
Dec 14, 2020 4.581 4.638 4.410 4.477 2,057,764 -0.01(-0.21%)
Dec 11, 2020 4.638 4.695 4.463 4.486 2,391,254 -0.22(-4.64%)
Dec 10, 2020 4.353 4.704 4.315 4.704 5,971,076 +0.35(+8.06%)
Dec 09, 2020 4.439 4.543 4.287 4.353 3,780,756 -0.04(-0.86%)
Dec 08, 2020 4.372 4.524 4.306 4.391 3,807,666 -0.05(-1.07%)
Dec 07, 2020 4.505 4.552 4.372 4.439 3,450,364 -0.16(-3.51%)
Dec 04, 2020 4.372 4.633 4.363 4.600 4,183,086 +0.28(+6.59%)
Dec 03, 2020 4.524 4.533 4.277 4.315 4,863,099 -0.21(-4.61%)
Dec 02, 2020 4.514 4.771 4.505 4.524 2,001,953 +0.02(+0.42%)
Dec 01, 2020 4.704 4.808 4.458 4.505 1,894,460 -0.11(-2.46%)
Nov 30, 2020 4.771 4.789 4.619 4.619 1,900,768 -0.18(-3.75%)
Nov 27, 2020 4.808 4.884 4.771 4.799 547,545 -0.04(-0.78%)
Nov 25, 2020 4.856 4.951 4.733 4.837 1,852,038 -0.02(-0.39%)
Nov 24, 2020 4.562 4.884 4.524 4.856 4,432,682 +0.42(+9.40%)
Nov 23, 2020 4.372 4.514 4.315 4.439 4,119,589 +0.09(+2.18%)
Nov 20, 2020 4.429 4.495 4.268 4.344 2,920,769 -0.09(-2.14%)
Nov 19, 2020 4.429 4.486 4.353 4.439 3,516,631 -0.06(-1.27%)
Nov 18, 2020 4.628 4.771 4.495 4.495 2,287,315 -0.12(-2.67%)
Nov 17, 2020 4.439 4.704 4.420 4.619 2,592,488 +0.13(+2.96%)
Nov 16, 2020 4.771 4.771 4.420 4.486 4,212,989 -0.18(-3.86%)
Nov 13, 2020 4.439 4.813 4.439 4.666 3,061,425 +0.26(+5.81%)
Nov 12, 2020 4.533 4.628 4.306 4.410 3,562,934 -0.19(-4.12%)
Nov 11, 2020 4.581 4.856 4.533 4.600 5,097,186 +0.13(+2.97%)
Nov 10, 2020 4.211 4.495 4.173 4.467 5,129,589 +0.30(+7.29%)
Nov 09, 2020 4.439 4.514 4.126 4.164 4,992,349 -0.06(-1.35%)
Nov 06, 2020 4.420 4.420 4.201 4.220 3,350,961 -0.10(-2.41%)
Nov 05, 2020 4.372 4.524 4.173 4.325 11,126,033 -0.48(-10.06%)
Nov 04, 2020 4.903 5.008 4.695 4.808 2,696,887 -0.14(-2.87%)
Nov 03, 2020 5.131 5.188 4.884 4.951 1,851,479 -0.10(-2.06%)
Nov 02, 2020 5.074 5.083 4.913 5.055 1,544,952 +0.02(+0.38%)
Oct 30, 2020 5.093 5.093 4.865 5.036 2,289,610 -0.07(-1.30%)
Oct 29, 2020 4.989 5.110 4.827 5.102 2,320,374 +0.06(+1.13%)
Oct 28, 2020 5.036 5.159 4.989 5.046 2,112,099 -0.15(-2.92%)
Oct 27, 2020 5.387 5.453 5.183 5.197 2,070,642 -0.21(-3.86%)
Oct 26, 2020 5.596 5.615 5.368 5.406 2,222,354 -0.30(-5.32%)
Oct 23, 2020 5.814 5.899 5.572 5.709 1,586,542 -0.10(-1.79%)
Oct 22, 2020 5.520 5.956 5.425 5.814 3,959,126 +0.32(+5.87%)
Oct 21, 2020 5.340 5.657 5.273 5.491 3,054,875 +0.23(+4.32%)
Oct 20, 2020 5.378 5.482 5.264 5.264 2,096,098 -0.06(-1.07%)
Oct 19, 2020 5.596 5.785 5.302 5.321 2,618,805 -0.05(-0.88%)
Oct 16, 2020 5.359 5.453 5.273 5.368 1,351,518 -0.01(-0.18%)
Oct 15, 2020 5.188 5.472 5.131 5.378 1,683,390 +0.12(+2.35%)
Oct 14, 2020 5.330 5.444 5.188 5.254 1,868,220 -0.11(-2.12%)
Oct 13, 2020 5.378 5.482 5.302 5.368 1,877,613 -0.04(-0.70%)
Oct 12, 2020 5.321 5.472 5.159 5.406 2,020,170 +0.05(+0.88%)
Oct 09, 2020 5.235 5.378 5.131 5.359 4,216,511 +0.28(+5.41%)
Oct 08, 2020 5.036 5.093 4.922 5.083 2,889,059 +0.08(+1.52%)
Oct 07, 2020 4.647 5.055 4.581 5.008 3,783,690 +0.44(+9.54%)
Oct 06, 2020 4.647 4.723 4.510 4.571 2,727,673 +0.05(+1.05%)
Oct 05, 2020 4.277 4.571 4.268 4.524 2,857,042 +0.30(+7.19%)
Oct 02, 2020 4.040 4.287 4.040 4.220 1,771,166 +0.09(+2.06%)
Oct 01, 2020 4.135 4.230 4.078 4.135 3,198,693 -0.02(-0.46%)
Sep 30, 2020 4.277 4.296 4.078 4.154 3,090,305 -0.15(-3.52%)
Sep 29, 2020 4.420 4.439 4.069 4.306 3,891,969 -0.12(-2.78%)
Sep 28, 2020 4.458 4.477 4.268 4.429 2,380,927 +0.03(+0.65%)
Sep 25, 2020 4.647 4.718 4.372 4.401 2,571,555 -0.30(-6.45%)
Sep 24, 2020 4.581 4.813 4.467 4.704 3,095,237 +0.18(+3.98%)
Sep 23, 2020 4.666 4.742 4.524 4.524 2,649,120 -0.10(-2.25%)
Sep 22, 2020 4.742 4.846 4.571 4.628 2,230,636 -0.09(-2.01%)
Sep 21, 2020 4.742 4.771 4.552 4.723 1,816,258 -0.12(-2.54%)
Sep 18, 2020 4.695 4.875 4.666 4.846 2,822,078 +0.18(+3.86%)
Sep 17, 2020 4.714 4.837 4.590 4.666 2,877,210 -0.12(-2.57%)
Sep 16, 2020 4.771 4.979 4.685 4.789 1,992,622 +0.11(+2.43%)
Sep 15, 2020 4.752 4.808 4.609 4.676 2,101,323 -0.05(-1.00%)
Sep 14, 2020 4.486 4.761 4.458 4.723 2,412,967 +0.28(+6.41%)
Sep 11, 2020 4.486 4.600 4.410 4.439 1,964,014 -0.07(-1.47%)
Sep 10, 2020 4.789 4.789 4.505 4.505 2,842,824 -0.29(-6.13%)
Sep 09, 2020 4.742 4.837 4.647 4.799 2,380,063 +0.12(+2.64%)
Sep 08, 2020 4.875 4.903 4.590 4.676 3,047,237 -0.29(-5.92%)
Sep 04, 2020 4.932 4.970 4.638 4.970 3,156,847 +0.05(+0.96%)
Sep 03, 2020 4.970 5.055 4.846 4.922 3,153,599 -0.06(-1.14%)
Sep 02, 2020 5.140 5.159 4.884 4.979 3,108,097 -0.26(-4.89%)
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.