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 (%)
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%)
Sep 01, 2020 5.463 5.501 5.207 5.235 1,672,646 -0.23(-4.17%)
Aug 31, 2020 5.757 5.757 5.392 5.463 1,943,197 -0.35(-6.04%)
Aug 28, 2020 5.795 5.871 5.648 5.814 1,487,218 +0.04(+0.66%)
Aug 27, 2020 5.662 5.866 5.619 5.776 2,245,358 +0.21(+3.75%)
Aug 26, 2020 5.890 5.890 5.529 5.567 2,261,112 -0.25(-4.24%)
Aug 25, 2020 5.804 5.928 5.615 5.814 1,965,024 +0.09(+1.66%)
Aug 24, 2020 5.567 5.804 5.463 5.719 2,263,418 +0.18(+3.25%)
Aug 21, 2020 5.425 5.672 5.349 5.539 2,969,376 +0.08(+1.39%)
Aug 20, 2020 5.453 5.747 5.387 5.463 6,642,630 -0.42(-7.10%)
Aug 19, 2020 5.928 5.984 5.738 5.880 1,609,374 -0.07(-1.12%)
Aug 18, 2020 6.051 6.297 5.899 5.947 2,704,693 -0.10(-1.72%)
Aug 17, 2020 6.165 6.223 5.795 6.051 3,131,585 -0.09(-1.39%)
Aug 14, 2020 5.596 6.487 5.596 6.136 5,888,670 +0.43(+7.47%)
Aug 13, 2020 5.795 5.861 5.605 5.709 1,284,166 -0.14(-2.43%)
Aug 12, 2020 5.719 5.918 5.634 5.852 1,780,665 +0.23(+4.05%)
Aug 11, 2020 6.003 6.079 5.605 5.624 1,056,281 -0.28(-4.66%)
Aug 10, 2020 5.833 6.250 5.752 5.899 3,103,600 +0.10(+1.80%)
Aug 07, 2020 5.501 5.814 5.482 5.795 1,281,612 +0.20(+3.56%)
Aug 06, 2020 5.596 5.707 5.292 5.596 1,766,728 -0.12(-2.16%)
Aug 05, 2020 5.947 5.966 5.605 5.719 1,944,696 -0.11(-1.95%)
Aug 04, 2020 5.690 5.966 5.558 5.833 2,698,243 +0.15(+2.67%)
Aug 03, 2020 5.159 5.852 5.159 5.681 3,253,951 +0.60(+11.75%)
Jul 31, 2020 4.989 5.102 4.861 5.083 1,066,833 +0.09(+1.90%)
Jul 30, 2020 5.008 5.083 4.856 4.989 1,347,396 -0.17(-3.31%)
Jul 29, 2020 4.960 5.159 4.846 5.159 1,212,915 +0.20(+4.02%)
Jul 28, 2020 5.065 5.188 4.960 4.960 1,812,618 -0.10(-2.06%)
Jul 27, 2020 5.311 5.325 4.922 5.065 1,196,492 -0.28(-5.15%)
Jul 24, 2020 5.254 5.434 5.178 5.340 1,625,344 +0.09(+1.62%)
Jul 23, 2020 5.083 5.311 4.913 5.254 3,237,280 +0.34(+6.95%)
Jul 22, 2020 4.894 5.083 4.638 4.913 1,928,889 +0.08(+1.57%)
Jul 21, 2020 4.571 5.046 4.562 4.837 3,048,137 +0.43(+9.68%)
Jul 20, 2020 4.505 4.584 4.410 4.410 977,966 -0.12(-2.72%)
Jul 17, 2020 4.552 4.600 4.420 4.533 1,065,462 -0.03(-0.62%)
Jul 16, 2020 4.382 4.676 4.364 4.562 1,313,172 +0.14(+3.22%)
Jul 15, 2020 4.268 4.467 4.239 4.420 1,326,058 +0.21(+4.95%)
Jul 14, 2020 4.126 4.353 4.126 4.211 1,078,603 +0.03(+0.68%)
Jul 13, 2020 4.420 4.619 4.173 4.183 1,683,362 -0.22(-4.96%)
Jul 10, 2020 4.363 4.448 4.325 4.401 1,335,702 +0.01(+0.22%)
Jul 09, 2020 4.514 4.533 4.287 4.391 1,512,357 -0.12(-2.73%)
Jul 08, 2020 4.505 4.647 4.420 4.514 1,068,073 -0.02(-0.42%)
Jul 07, 2020 4.505 4.704 4.410 4.533 2,278,016 -0.05(-1.04%)
Jul 06, 2020 4.382 4.714 4.325 4.581 2,677,172 +0.32(+7.57%)
Jul 02, 2020 4.173 4.315 4.050 4.258 1,186,717 +0.17(+4.18%)
Jul 01, 2020 4.126 4.192 4.021 4.088 1,220,781 -0.07(-1.60%)
Jun 30, 2020 4.088 4.201 3.983 4.154 1,697,029 -0.02(-0.45%)
Jun 29, 2020 3.945 4.263 3.917 4.173 1,563,953 +0.28(+7.32%)
Jun 26, 2020 4.173 4.201 3.870 3.889 3,414,540 -0.32(-7.66%)
Jun 25, 2020 4.088 4.325 4.088 4.211 1,204,327 +0.01(+0.23%)
Jun 24, 2020 4.287 4.344 4.173 4.201 1,691,601 -0.13(-3.06%)
Jun 23, 2020 4.296 4.462 4.258 4.334 1,390,205 +0.02(+0.44%)
Jun 22, 2020 4.477 4.524 4.197 4.315 2,346,013 -0.12(-2.78%)
Jun 19, 2020 4.600 4.682 4.375 4.439 1,527,074 -0.09(-2.09%)
Jun 18, 2020 4.571 4.704 4.467 4.533 1,592,213 -0.09(-1.85%)
Jun 17, 2020 4.733 4.846 4.600 4.619 2,338,217 -0.03(-0.61%)
Jun 16, 2020 4.856 4.856 4.429 4.647 1,835,270 +0.00(+0.00%)
Jun 15, 2020 4.458 4.666 4.306 4.647 2,388,478 +0.05(+1.03%)
Jun 12, 2020 4.846 4.906 4.590 4.600 1,761,887 -0.03(-0.61%)
Jun 11, 2020 4.619 4.998 4.571 4.628 2,421,948 -0.50(-9.80%)
Jun 10, 2020 5.596 5.600 5.046 5.131 1,667,025 -0.49(-8.77%)
Jun 09, 2020 5.653 5.700 5.330 5.624 1,410,488 -0.16(-2.79%)
Jun 08, 2020 5.624 5.814 5.321 5.785 2,963,536 +0.46(+8.73%)
Jun 05, 2020 5.216 5.340 5.055 5.321 3,578,182 +0.26(+5.06%)
Jun 04, 2020 5.055 5.159 5.017 5.065 1,304,472 -0.04(-0.74%)
Jun 03, 2020 5.121 5.131 5.036 5.102 1,250,133 +0.02(+0.37%)
Jun 02, 2020 5.036 5.131 5.027 5.083 1,299,328 +0.05(+0.94%)
Jun 01, 2020 5.131 5.150 4.989 5.036 1,308,419 -0.05(-0.93%)
May 29, 2020 4.913 5.136 4.808 5.083 1,939,447 +0.12(+2.49%)
May 28, 2020 5.169 5.169 4.913 4.960 1,424,115 -0.12(-2.43%)
May 27, 2020 4.903 5.131 4.752 5.083 2,934,860 +0.19(+3.88%)
May 26, 2020 4.884 5.036 4.742 4.894 1,890,230 +0.16(+3.41%)
May 22, 2020 4.837 4.884 4.552 4.733 2,296,148 -0.16(-3.29%)
May 21, 2020 4.894 4.989 4.807 4.894 1,716,470 +0.04(+0.78%)
May 20, 2020 4.808 5.027 4.657 4.856 4,309,624 +0.18(+3.85%)
May 19, 2020 4.742 4.865 4.647 4.676 3,398,077 -0.03(-0.60%)
May 18, 2020 4.780 4.875 4.505 4.704 6,329,826 +0.29(+6.67%)
May 15, 2020 4.439 4.655 4.395 4.410 8,126,404 +0.20(+4.73%)
May 14, 2020 4.107 4.590 3.945 4.211 16,667,952 -1.95(-31.69%)
May 13, 2020 6.639 6.715 6.098 6.165 573,511 -0.51(-7.67%)
May 12, 2020 6.923 6.999 6.667 6.677 185,017 -0.23(-3.30%)
May 11, 2020 6.762 7.170 6.753 6.904 359,299 -0.08(-1.09%)
May 08, 2020 7.104 7.227 6.791 6.980 322,538 +0.06(+0.82%)
May 07, 2020 7.417 7.417 6.781 6.923 330,140 -0.19(-2.67%)
May 06, 2020 7.293 7.398 6.999 7.113 488,272 -0.14(-1.96%)
May 05, 2020 7.407 7.587 7.251 7.255 240,052 +0.08(+1.06%)
May 04, 2020 6.819 7.332 6.819 7.179 219,952 +0.10(+1.47%)
May 01, 2020 7.075 7.166 6.743 7.075 305,457 -0.19(-2.61%)
Apr 30, 2020 7.474 7.635 7.075 7.265 431,076 -0.21(-2.79%)
Apr 29, 2020 6.885 7.530 6.686 7.474 691,060 +0.58(+8.39%)
Apr 28, 2020 7.312 7.749 6.772 6.895 790,353 -0.47(-6.44%)
Apr 27, 2020 7.104 7.530 6.858 7.369 315,600 +0.10(+1.44%)
Apr 24, 2020 7.398 7.398 6.800 7.265 463,510 +0.25(+3.51%)
Apr 23, 2020 7.720 7.824 6.980 7.018 760,064 -0.67(-8.75%)
Apr 22, 2020 7.492 8.043 7.445 7.692 984,951 +0.20(+2.66%)
Apr 21, 2020 6.354 7.502 6.354 7.492 1,498,153 +0.82(+12.22%)
Apr 20, 2020 6.013 7.075 6.013 6.677 1,128,611 +0.07(+1.00%)
Apr 17, 2020 6.241 6.686 6.241 6.610 720,781 +0.44(+7.07%)
Apr 16, 2020 5.928 6.212 5.880 6.174 345,857 +0.22(+3.66%)
Apr 15, 2020 5.994 6.108 5.728 5.956 362,708 -0.42(-6.55%)
Apr 14, 2020 6.658 6.724 6.193 6.373 285,613 -0.28(-4.27%)
Apr 13, 2020 6.165 6.677 6.003 6.658 464,228 +0.68(+11.43%)
Apr 09, 2020 6.563 6.667 5.861 5.975 547,545 -0.57(-8.70%)
Apr 08, 2020 6.345 6.563 6.288 6.544 517,538 +0.25(+3.92%)
Apr 07, 2020 6.174 6.487 6.117 6.297 474,215 +0.21(+3.43%)
Apr 06, 2020 6.165 6.260 5.676 6.089 411,779 -0.02(-0.31%)
Apr 03, 2020 5.596 6.155 5.425 6.108 735,965 +0.65(+12.00%)
Apr 02, 2020 4.894 5.491 4.894 5.453 703,352 +0.55(+11.22%)
Apr 01, 2020 4.827 4.989 4.647 4.903 272,008 -0.21(-4.08%)
Mar 31, 2020 4.685 5.159 4.657 5.112 495,166 +0.43(+9.11%)
Mar 30, 2020 4.704 4.875 4.458 4.685 214,268 -0.16(-3.33%)
Mar 27, 2020 4.685 4.922 4.315 4.846 435,147 +0.21(+4.50%)
Mar 26, 2020 4.363 4.846 4.344 4.638 375,032 +0.19(+4.26%)
Mar 25, 2020 4.192 4.562 4.021 4.448 263,277 +0.18(+4.22%)
Mar 24, 2020 4.183 4.306 4.040 4.268 271,348 +0.32(+8.17%)
Mar 23, 2020 4.258 4.571 3.898 3.945 528,313 -0.46(-10.34%)
Mar 20, 2020 5.027 5.027 4.382 4.401 523,610 -0.29(-6.26%)
Mar 19, 2020 4.344 4.875 4.331 4.695 292,041 +0.32(+7.38%)
Mar 18, 2020 4.268 4.481 4.097 4.372 331,717 -0.23(-4.95%)
Mar 17, 2020 4.477 4.723 4.277 4.600 430,955 +0.17(+3.85%)
Mar 16, 2020 3.983 4.776 3.841 4.429 690,577 +0.42(+10.40%)
Mar 13, 2020 4.353 4.458 3.889 4.012 587,717 -0.16(-3.86%)
Mar 12, 2020 4.230 4.429 4.031 4.173 502,839 -0.37(-8.14%)
Mar 11, 2020 4.894 5.017 4.505 4.543 397,468 -0.58(-11.30%)
Mar 10, 2020 4.723 5.121 4.334 5.121 572,291 +0.66(+14.89%)
Mar 09, 2020 3.879 5.027 3.841 4.458 914,018 -0.32(-6.75%)
Mar 06, 2020 4.742 4.894 4.647 4.780 483,860 -0.15(-3.08%)
Mar 05, 2020 5.093 5.169 4.742 4.932 377,272 -0.34(-6.47%)
Mar 04, 2020 5.529 5.534 5.216 5.273 252,238 -0.18(-3.30%)
Mar 03, 2020 5.643 5.672 5.302 5.453 234,345 -0.15(-2.71%)
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.