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 (%)
Dec 31, 2021 7.764 7.830 7.655 7.669 1,855,559 -0.13(-1.70%)
Dec 30, 2021 8.200 8.238 7.783 7.802 2,048,230 -0.35(-4.30%)
Dec 29, 2021 8.276 8.314 8.115 8.153 1,553,689 -0.14(-1.71%)
Dec 28, 2021 8.371 8.513 8.219 8.295 1,266,891 -0.06(-0.68%)
Dec 27, 2021 8.029 8.361 7.859 8.352 1,943,369 +0.33(+4.14%)
Dec 23, 2021 8.228 8.276 8.001 8.020 3,099,541 -0.20(-2.42%)
Dec 22, 2021 8.247 8.371 7.901 8.219 2,569,121 -0.05(-0.57%)
Dec 21, 2021 7.944 8.266 7.868 8.266 2,213,776 +0.47(+6.08%)
Dec 20, 2021 7.821 7.821 7.299 7.792 4,683,630 -0.32(-3.97%)
Dec 17, 2021 7.944 8.209 7.735 8.115 13,612,859 +0.09(+1.06%)
Dec 16, 2021 8.266 8.513 7.991 8.029 2,330,915 -0.07(-0.82%)
Dec 15, 2021 7.802 8.200 7.622 8.096 2,814,376 +0.27(+3.39%)
Dec 14, 2021 7.811 8.115 7.726 7.830 3,055,780 -0.01(-0.12%)
Dec 13, 2021 8.124 8.176 7.773 7.840 3,190,055 -0.30(-3.73%)
Dec 10, 2021 7.972 8.209 7.764 8.143 3,126,066 +0.27(+3.37%)
Dec 09, 2021 7.849 7.925 7.716 7.878 1,568,593 -0.06(-0.72%)
Dec 08, 2021 7.897 8.067 7.816 7.934 2,113,140 +0.07(+0.84%)
Dec 07, 2021 7.574 8.020 7.565 7.868 3,359,629 +0.49(+6.68%)
Dec 06, 2021 7.195 7.479 6.911 7.375 3,535,484 +0.17(+2.37%)
Dec 03, 2021 7.460 7.498 7.067 7.205 2,417,609 -0.09(-1.17%)
Dec 02, 2021 7.100 7.432 7.005 7.290 2,820,226 +0.21(+2.95%)
Dec 01, 2021 7.859 7.859 7.072 7.081 3,975,453 -0.59(-7.66%)
Nov 30, 2021 7.821 7.934 7.470 7.669 4,520,883 -0.31(-3.92%)
Nov 29, 2021 8.276 8.380 7.944 7.982 2,733,522 -0.16(-1.98%)
Nov 26, 2021 7.953 8.219 7.844 8.143 1,784,613 -0.21(-2.50%)
Nov 24, 2021 8.039 8.385 8.029 8.352 1,318,746 +0.17(+2.09%)
Nov 23, 2021 8.190 8.348 8.124 8.181 1,718,398 +0.22(+2.74%)
Nov 22, 2021 7.982 8.262 7.953 7.963 2,119,453 -0.07(-0.83%)
Nov 19, 2021 8.029 8.081 7.897 8.029 2,381,545 -0.20(-2.42%)
Nov 18, 2021 8.247 8.418 8.209 8.228 2,274,627 -0.06(-0.69%)
Nov 17, 2021 8.579 8.660 8.219 8.285 2,848,472 -0.32(-3.74%)
Nov 16, 2021 8.958 8.958 8.608 8.608 2,196,570 -0.19(-2.16%)
Nov 15, 2021 8.845 8.892 8.555 8.797 1,620,291 +0.02(+0.22%)
Nov 12, 2021 9.006 9.153 8.717 8.778 2,431,472 -0.39(-4.24%)
Nov 11, 2021 8.740 9.243 8.740 9.167 2,024,665 +0.46(+5.34%)
Nov 10, 2021 9.480 8.702 3,762,602 -0.92(-9.56%)
Nov 09, 2021 9.527 9.636 9.181 9.622 3,693,736 +0.09(+0.89%)
Nov 08, 2021 9.290 9.631 9.290 9.537 3,022,924 +0.36(+3.93%)
Nov 05, 2021 9.034 9.214 8.863 9.176 2,060,527 +0.23(+2.54%)
Nov 04, 2021 9.214 9.352 8.930 8.949 3,199,202 -0.10(-1.15%)
Nov 03, 2021 8.769 9.432 8.446 9.053 4,678,817 -0.27(-2.85%)
Nov 02, 2021 9.167 9.333 8.930 9.319 3,100,589 +0.16(+1.76%)
Nov 01, 2021 9.461 9.532 9.110 9.157 3,321,368 -0.20(-2.13%)
Oct 29, 2021 9.603 9.698 9.309 9.356 2,494,989 -0.23(-2.37%)
Oct 28, 2021 9.698 9.944 9.356 9.584 2,740,540 -0.26(-2.60%)
Oct 27, 2021 10.00 10.32 9.783 9.840 2,968,779 -0.30(-2.99%)
Oct 26, 2021 10.17 10.14 2,635,479 +0.06(+0.56%)
Oct 25, 2021 9.442 10.09 9.418 10.09 3,449,546 +0.83(+9.02%)
Oct 22, 2021 9.053 9.352 9.015 9.252 2,018,864 +0.27(+3.06%)
Oct 21, 2021 9.015 9.063 8.797 8.977 1,817,467 -0.14(-1.56%)
Oct 20, 2021 8.816 9.129 8.645 9.119 2,450,873 +0.16(+1.80%)
Oct 19, 2021 8.750 8.968 8.475 8.958 3,462,420 +0.19(+2.16%)
Oct 18, 2021 8.863 9.238 8.731 8.769 4,156,319 +0.06(+0.65%)
Oct 15, 2021 8.911 8.949 8.608 8.712 3,766,477 -0.02(-0.22%)
Oct 14, 2021 9.044 9.082 8.655 8.731 5,450,817 -0.15(-1.71%)
Oct 13, 2021 9.119 9.243 8.797 8.882 5,709,986 -0.32(-3.50%)
Oct 12, 2021 9.688 9.859 9.110 9.205 7,477,036 -0.56(-5.73%)
Oct 11, 2021 10.14 10.22 9.745 9.764 3,362,250 -0.21(-2.09%)
Oct 08, 2021 9.925 10.19 9.906 9.973 3,835,143 +0.26(+2.63%)
Oct 07, 2021 9.954 10.13 9.642 9.717 4,417,836 -0.27(-2.66%)
Oct 06, 2021 9.906 10.12 9.695 9.982 3,602,411 -0.35(-3.39%)
Oct 05, 2021 10.18 10.75 10.06 10.33 5,871,636 +0.31(+3.12%)
Oct 04, 2021 10.24 10.58 9.916 10.02 5,434,950 +0.12(+1.25%)
Oct 01, 2021 9.811 10.17 9.783 9.897 3,778,155 +0.09(+0.87%)
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%)
Jul 01, 2021 6.465 6.494 6.304 6.389 2,471,250 +0.07(+1.05%)
Jun 30, 2021 6.200 6.361 6.200 6.323 2,620,316 +0.14(+2.30%)
Jun 29, 2021 6.285 6.313 6.143 6.181 2,374,294 +0.01(+0.15%)
Jun 28, 2021 6.209 6.247 6.039 6.171 4,097,572 +0.01(+0.15%)
Jun 25, 2021 6.342 6.494 6.133 6.162 19,685,530 -0.16(-2.55%)
Jun 24, 2021 6.437 6.479 6.304 6.323 3,239,259 -0.11(-1.77%)
Jun 23, 2021 6.247 6.588 6.238 6.437 3,699,848 +0.29(+4.78%)
Jun 22, 2021 6.133 6.190 6.029 6.143 2,305,294 +0.05(+0.78%)
Jun 21, 2021 5.925 6.120 5.868 6.095 2,022,279 +0.26(+4.38%)
Jun 18, 2021 5.953 6.029 5.830 5.839 2,566,153 -0.23(-3.75%)
Jun 17, 2021 6.247 6.304 5.868 6.067 3,281,411 -0.11(-1.84%)
Jun 16, 2021 6.143 6.238 6.086 6.181 2,064,563 +0.04(+0.62%)
Jun 15, 2021 6.162 6.209 5.953 6.143 2,658,630 +0.04(+0.62%)
Jun 14, 2021 6.313 6.380 6.086 6.105 2,957,238 -0.15(-2.42%)
Jun 11, 2021 5.972 6.399 5.963 6.257 6,110,521 +0.35(+5.94%)
Jun 10, 2021 5.773 5.963 5.707 5.906 5,643,296 +0.20(+3.49%)
Jun 09, 2021 5.773 5.802 5.669 5.707 2,326,331 -0.03(-0.50%)
Jun 08, 2021 5.621 5.764 5.527 5.735 3,338,612 +0.14(+2.54%)
Jun 07, 2021 5.669 5.745 5.584 5.593 2,186,158 -0.05(-0.84%)
Jun 04, 2021 5.669 5.707 5.470 5.640 12,621,929 -0.28(-4.80%)
Jun 03, 2021 5.811 5.993 5.802 5.925 2,590,040 +0.10(+1.79%)
Jun 02, 2021 5.821 5.925 5.721 5.821 2,820,858 +0.06(+0.99%)
Jun 01, 2021 5.489 5.811 5.488 5.764 4,121,621 +0.43(+7.99%)
May 28, 2021 5.290 5.356 5.242 5.337 1,560,173 +0.06(+1.08%)
May 27, 2021 5.384 5.451 5.261 5.280 2,894,340 -0.09(-1.76%)
May 26, 2021 5.280 5.394 5.242 5.375 1,303,629 +0.09(+1.61%)
May 25, 2021 5.441 5.451 5.271 5.290 2,247,762 -0.18(-3.29%)
May 24, 2021 5.621 5.640 5.422 5.470 2,911,307 -0.11(-2.04%)
May 21, 2021 5.650 5.768 5.574 5.584 2,221,503 +0.02(+0.34%)
May 20, 2021 5.584 5.593 5.403 5.565 1,820,020 -0.03(-0.51%)
May 19, 2021 5.546 5.664 5.470 5.593 1,632,984 -0.11(-1.99%)
May 18, 2021 5.773 5.825 5.659 5.707 2,121,591 -0.10(-1.79%)
May 17, 2021 5.365 5.811 5.365 5.811 3,539,706 +0.48(+9.07%)
May 14, 2021 5.176 5.394 5.157 5.328 1,820,793 +0.22(+4.27%)
May 13, 2021 5.309 5.380 5.081 5.110 1,807,815 -0.24(-4.43%)
May 12, 2021 5.394 5.640 5.328 5.347 2,108,749 +0.01(+0.18%)
May 11, 2021 5.375 5.456 5.271 5.337 1,581,302 -0.14(-2.60%)
May 10, 2021 5.498 5.612 5.432 5.479 2,929,804 +0.03(+0.52%)
May 07, 2021 5.271 5.503 5.261 5.451 2,287,649 +0.09(+1.59%)
May 06, 2021 5.365 5.437 5.299 5.365 3,212,506 +0.01(+0.18%)
May 05, 2021 5.441 5.574 5.185 5.356 4,577,088 -0.03(-0.53%)
May 04, 2021 5.195 5.441 5.195 5.384 2,317,131 +0.02(+0.35%)
May 03, 2021 5.280 5.394 5.242 5.365 2,811,483 +0.16(+3.10%)
Apr 30, 2021 5.166 5.242 5.119 5.204 2,773,093 -0.01(-0.18%)
Apr 29, 2021 5.214 5.242 5.133 5.214 1,987,858 +0.06(+1.10%)
Apr 28, 2021 4.986 5.214 4.977 5.157 2,248,883 +0.20(+4.02%)
Apr 27, 2021 4.967 5.015 4.863 4.958 1,520,421 +0.08(+1.55%)
Apr 26, 2021 4.617 4.901 4.617 4.882 1,946,644 +0.25(+5.32%)
Apr 23, 2021 4.560 4.683 4.531 4.636 1,160,905 +0.03(+0.62%)
Apr 22, 2021 4.550 4.673 4.493 4.607 1,445,173 +0.07(+1.46%)
Apr 21, 2021 4.446 4.598 4.427 4.541 1,440,026 +0.01(+0.21%)
Apr 20, 2021 4.617 4.645 4.436 4.531 2,299,826 -0.15(-3.24%)
Apr 19, 2021 4.607 4.711 4.607 4.683 1,305,339 +0.01(+0.20%)
Apr 16, 2021 4.740 4.740 4.560 4.673 2,280,776 -0.03(-0.60%)
Apr 15, 2021 4.816 4.844 4.683 4.702 1,622,401 -0.13(-2.75%)
Apr 14, 2021 4.721 4.996 4.721 4.835 1,392,617 +0.13(+2.82%)
Apr 13, 2021 4.683 4.768 4.645 4.702 1,469,028 -0.02(-0.40%)
Apr 12, 2021 5.034 5.100 4.721 4.721 1,694,327 -0.25(-4.96%)
Apr 09, 2021 4.996 5.024 4.873 4.967 1,699,849 -0.02(-0.38%)
Apr 08, 2021 5.147 5.147 4.929 4.986 2,342,305 -0.25(-4.71%)
Apr 07, 2021 5.261 5.299 5.185 5.233 1,027,720 -0.02(-0.36%)
Apr 06, 2021 5.261 5.365 5.195 5.252 1,549,236 +0.05(+0.91%)
Apr 05, 2021 5.328 5.356 5.138 5.204 2,620,134 -0.16(-3.00%)
Apr 01, 2021 5.299 5.418 5.242 5.365 2,045,852 +0.11(+2.17%)
Mar 31, 2021 5.290 5.347 5.233 5.252 1,532,217 -0.06(-1.07%)
Mar 30, 2021 5.347 5.365 5.261 5.309 1,910,913 -0.12(-2.27%)
Mar 29, 2021 5.384 5.541 5.328 5.432 2,099,575 +0.01(+0.17%)
Mar 26, 2021 5.261 5.489 5.242 5.422 2,971,940 +0.25(+4.76%)
Mar 25, 2021 5.100 5.194 4.977 5.176 2,196,246 +0.02(+0.37%)
Mar 24, 2021 5.147 5.290 5.128 5.157 1,713,955 +0.08(+1.49%)
Mar 23, 2021 5.214 5.223 5.005 5.081 3,032,436 -0.22(-4.11%)
Mar 22, 2021 5.100 5.337 5.037 5.299 3,676,708 +0.14(+2.76%)
Mar 19, 2021 5.005 5.190 4.890 5.157 3,234,818 +0.17(+3.42%)
Mar 18, 2021 5.223 5.271 4.934 4.986 3,982,223 -0.27(-5.23%)
Mar 17, 2021 5.394 5.432 5.233 5.261 2,460,198 -0.06(-1.07%)
Mar 16, 2021 5.299 5.437 5.242 5.318 2,276,075 -0.10(-1.92%)
Mar 15, 2021 5.707 5.726 5.413 5.422 4,068,802 -0.48(-8.19%)
Mar 12, 2021 5.944 6.086 5.873 5.906 2,354,724 -0.01(-0.16%)
Mar 11, 2021 5.972 6.048 5.821 5.915 3,111,623 +0.01(+0.16%)
Mar 10, 2021 5.365 5.953 5.365 5.906 4,689,804 +0.49(+9.11%)
Mar 09, 2021 5.470 5.546 5.309 5.413 2,258,484 -0.07(-1.21%)
Mar 08, 2021 5.688 5.783 5.413 5.479 3,243,077 -0.15(-2.69%)
Mar 05, 2021 5.821 5.906 5.347 5.631 3,311,720 -0.03(-0.50%)
Mar 04, 2021 5.555 5.849 5.517 5.659 4,356,585 +0.15(+2.75%)
Mar 03, 2021 5.631 5.697 5.498 5.508 2,358,305 -0.07(-1.19%)
Mar 02, 2021 5.678 5.783 5.517 5.574 2,453,571 -0.08(-1.34%)
Mar 01, 2021 5.527 5.707 5.470 5.650 2,585,694 +0.24(+4.38%)
Feb 26, 2021 5.508 5.546 5.233 5.413 2,478,674 -0.09(-1.72%)
Feb 25, 2021 5.688 5.735 5.347 5.508 4,696,360 -0.19(-3.33%)
Feb 24, 2021 5.337 5.802 5.280 5.697 4,560,526 +0.41(+7.71%)
Feb 23, 2021 5.565 5.612 5.166 5.290 3,806,767 -0.26(-4.62%)
Feb 22, 2021 5.982 6.039 5.536 5.546 6,680,911 -0.34(-5.80%)
Feb 19, 2021 5.849 5.906 5.631 5.887 3,594,536 +0.20(+3.50%)
Feb 18, 2021 6.020 6.209 5.640 5.688 6,976,405 -0.14(-2.44%)
Feb 17, 2021 5.403 5.896 5.214 5.830 7,099,750 +0.49(+9.24%)
Feb 16, 2021 5.328 5.527 5.166 5.337 6,265,780 +0.21(+4.07%)
Feb 12, 2021 4.806 5.166 4.806 5.128 2,928,162 +0.36(+7.55%)
Feb 11, 2021 5.034 5.062 4.702 4.768 4,029,755 -0.27(-5.45%)
Feb 10, 2021 4.768 5.062 4.673 5.043 5,514,729 +0.33(+7.04%)
Feb 09, 2021 4.768 4.778 4.655 4.711 1,772,709 -0.09(-1.78%)
Feb 08, 2021 4.673 4.835 4.655 4.797 3,606,089 +0.20(+4.33%)
Feb 05, 2021 4.740 4.740 4.569 4.598 2,411,899 -0.09(-1.82%)
Feb 04, 2021 4.636 4.711 4.550 4.683 2,247,978 +0.06(+1.23%)
Feb 03, 2021 4.436 4.664 4.436 4.626 2,757,424 +0.18(+4.05%)
Feb 02, 2021 4.626 4.683 4.446 4.446 2,615,126 -0.09(-1.88%)
Feb 01, 2021 4.436 4.626 4.403 4.531 4,000,743 +0.22(+5.05%)
Jan 29, 2021 4.351 4.522 4.285 4.313 2,924,153 -0.09(-1.94%)
Jan 28, 2021 4.408 4.569 4.337 4.399 4,339,862 +0.02(+0.43%)
Jan 27, 2021 4.380 4.512 4.143 4.380 5,964,935 -0.08(-1.70%)
Jan 26, 2021 4.588 4.749 4.427 4.455 2,285,166 -0.09(-1.88%)
Jan 25, 2021 4.484 4.607 4.361 4.541 2,213,415 +0.05(+1.05%)
Jan 22, 2021 4.399 4.512 4.275 4.493 2,110,623 +0.01(+0.21%)
Jan 21, 2021 4.436 4.484 4.323 4.484 2,830,514 +0.05(+1.07%)
Jan 20, 2021 4.806 4.887 4.399 4.436 4,098,212 -0.35(-7.33%)
Jan 19, 2021 5.015 5.015 4.730 4.787 3,387,590 -0.21(-4.17%)
Jan 15, 2021 5.024 5.067 4.854 4.996 2,259,889 -0.05(-0.94%)
Jan 14, 2021 5.005 5.185 5.005 5.043 2,656,218 +0.06(+1.14%)
Jan 13, 2021 5.034 5.091 4.912 4.986 2,590,622 -0.08(-1.50%)
Jan 12, 2021 4.797 5.110 4.787 5.062 3,609,933 +0.34(+7.23%)
Jan 11, 2021 4.484 4.730 4.436 4.721 2,313,899 +0.07(+1.43%)
Jan 08, 2021 4.740 4.740 4.560 4.655 2,466,437 -0.05(-1.01%)
Jan 07, 2021 4.768 4.863 4.626 4.702 2,709,406 -0.05(-1.00%)
Jan 06, 2021 4.645 4.768 4.541 4.749 3,498,578 +0.19(+4.16%)
Jan 05, 2021 4.313 4.730 4.313 4.560 5,282,517 +0.27(+6.18%)
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.