Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

10.32 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.38 18.85 17.21 18.58 3,468,753 +0.74(+4.14%)
Aug 30, 2022 18.99 19.10 17.47 17.84 5,548,237 -1.85(-9.39%)
Aug 29, 2022 18.93 20.08 18.77 19.69 3,818,343 +0.43(+2.21%)
Aug 26, 2022 19.04 19.71 18.86 19.26 2,679,103 +0.24(+1.25%)
Aug 25, 2022 18.83 19.24 18.40 19.03 3,503,884 +0.29(+1.57%)
Aug 24, 2022 18.08 18.82 18.02 18.73 2,868,100 +0.75(+4.16%)
Aug 23, 2022 18.93 19.59 17.60 17.98 4,640,068 -0.56(-3.02%)
Aug 22, 2022 17.72 18.73 17.58 18.54 4,475,878 +1.02(+5.84%)
Aug 19, 2022 17.87 17.89 17.39 17.52 2,557,247 -0.52(-2.89%)
Aug 18, 2022 17.39 18.12 17.37 18.04 3,295,439 +0.95(+5.55%)
Aug 17, 2022 17.13 17.79 16.62 17.09 3,920,145 +0.19(+1.12%)
Aug 16, 2022 16.69 17.20 16.17 16.90 3,828,624 +0.98(+6.13%)
Aug 15, 2022 15.64 16.07 15.12 15.93 2,670,887 -0.58(-3.50%)
Aug 12, 2022 16.22 16.59 16.02 16.50 2,186,210 +0.11(+0.69%)
Aug 11, 2022 15.73 16.60 15.55 16.39 3,907,133 +1.20(+7.93%)
Aug 10, 2022 14.91 15.22 14.37 15.19 2,853,959 +0.16(+1.07%)
Aug 09, 2022 14.86 15.50 14.82 15.03 3,711,782 +0.96(+6.81%)
Aug 08, 2022 14.59 14.78 13.84 14.07 4,427,335 -0.73(-4.93%)
Aug 05, 2022 14.29 15.48 14.17 14.80 3,458,589 +0.21(+1.43%)
Aug 04, 2022 15.76 16.01 14.52 14.59 4,474,289 -1.22(-7.73%)
Aug 03, 2022 15.28 16.07 14.67 15.81 5,953,831 +0.66(+4.38%)
Aug 02, 2022 14.53 15.37 14.21 15.15 4,835,308 +0.25(+1.65%)
Aug 01, 2022 14.72 15.04 14.27 14.90 4,195,954 -0.20(-1.32%)
Jul 29, 2022 15.29 15.51 15.10 15.10 3,373,134 +0.08(+0.50%)
Jul 28, 2022 15.50 15.66 14.71 15.03 2,935,898 -0.28(-1.86%)
Jul 27, 2022 14.82 15.43 14.59 15.31 3,429,960 +0.46(+3.13%)
Jul 26, 2022 14.69 15.05 14.36 14.85 5,325,622 +0.71(+5.03%)
Jul 25, 2022 13.21 14.26 12.89 14.13 3,333,319 +1.26(+9.79%)
Jul 22, 2022 13.27 13.64 12.80 12.87 3,541,980 +0.01(+0.07%)
Jul 21, 2022 12.56 12.88 12.04 12.86 3,650,513 -0.09(-0.73%)
Jul 20, 2022 12.11 13.05 11.95 12.96 3,674,743 +0.69(+5.64%)
Jul 19, 2022 11.92 12.33 11.85 12.27 3,201,046 +0.23(+1.89%)
Jul 18, 2022 11.98 12.30 11.79 12.04 4,887,172 +0.18(+1.52%)
Jul 15, 2022 11.72 11.88 11.34 11.86 2,850,560 +0.40(+3.47%)
Jul 14, 2022 11.23 11.54 10.91 11.46 2,857,555 -0.35(-2.97%)
Jul 13, 2022 11.10 12.10 11.10 11.81 3,522,283 +0.51(+4.53%)
Jul 12, 2022 11.35 11.68 11.07 11.30 3,039,663 -0.57(-4.79%)
Jul 11, 2022 11.85 12.01 11.35 11.87 3,750,239 +0.40(+3.47%)
Jul 08, 2022 11.75 11.85 11.17 11.47 2,896,114 -0.09(-0.82%)
Jul 07, 2022 10.92 11.70 10.81 11.57 3,922,825 +1.00(+9.52%)
Jul 06, 2022 10.52 10.80 10.12 10.56 4,679,705 -0.19(-1.76%)
Jul 05, 2022 11.66 11.73 10.54 10.75 5,472,469 -1.35(-11.13%)
Jul 01, 2022 11.62 12.14 11.29 12.10 6,269,821 +0.64(+5.63%)
Jun 30, 2022 12.36 12.66 11.26 11.45 5,470,212 -1.33(-10.39%)
Jun 29, 2022 13.15 13.30 12.57 12.78 4,008,936 -0.17(-1.32%)
Jun 28, 2022 13.29 13.55 12.73 12.95 3,917,712 +0.05(+0.37%)
Jun 27, 2022 12.55 13.18 12.26 12.90 4,438,160 +0.40(+3.18%)
Jun 24, 2022 12.48 12.92 12.20 12.50 7,336,505 +0.29(+2.41%)
Jun 23, 2022 13.43 13.55 11.98 12.21 5,555,042 -1.07(-8.07%)
Jun 22, 2022 13.42 13.87 13.10 13.28 4,583,953 -0.91(-6.41%)
Jun 21, 2022 14.55 14.81 13.85 14.19 3,808,768 -0.11(-0.79%)
Jun 17, 2022 15.48 15.66 13.86 14.30 7,041,750 -1.18(-7.59%)
Jun 16, 2022 15.90 16.08 15.32 15.48 4,499,033 -0.62(-3.83%)
Jun 15, 2022 16.03 16.46 15.67 16.10 3,934,596 +0.17(+1.07%)
Jun 14, 2022 17.63 17.74 15.48 15.93 4,710,168 -1.41(-8.15%)
Jun 13, 2022 18.01 18.38 16.95 17.34 4,020,288 -1.68(-8.82%)
Jun 10, 2022 18.76 19.40 18.44 19.02 2,323,975 -0.01(-0.05%)
Jun 09, 2022 19.67 19.77 18.24 19.03 3,829,399 -1.07(-5.33%)
Jun 08, 2022 20.86 20.96 19.53 20.10 3,079,078 -0.27(-1.30%)
Jun 07, 2022 19.81 20.41 19.69 20.36 2,707,314 +0.41(+2.04%)
Jun 06, 2022 19.76 20.15 19.36 19.95 2,725,029 +0.72(+3.75%)
Jun 03, 2022 19.55 19.63 18.47 19.23 2,841,052 -0.16(-0.83%)
Jun 02, 2022 19.22 19.87 19.07 19.40 2,734,905 +0.05(+0.24%)
Jun 01, 2022 18.70 19.66 18.67 19.35 3,908,811 +1.05(+5.75%)
May 31, 2022 19.99 20.01 18.15 18.30 4,259,341 -1.28(-6.54%)
May 27, 2022 18.48 19.59 18.25 19.58 3,073,414 +0.90(+4.82%)
May 26, 2022 17.76 19.27 17.76 18.67 4,596,038 +0.91(+5.12%)
May 25, 2022 16.59 17.85 16.50 17.76 5,055,083 +1.45(+8.89%)
May 24, 2022 15.73 16.39 15.54 16.31 2,853,556 +0.26(+1.59%)
May 23, 2022 14.81 16.07 14.74 16.06 3,279,373 +1.35(+9.15%)
May 20, 2022 14.94 15.10 14.30 14.71 3,273,041 -0.05(-0.32%)
May 19, 2022 14.30 15.21 14.22 14.76 3,038,059 +0.13(+0.91%)
May 18, 2022 15.63 15.63 14.36 14.63 4,089,882 -1.18(-7.49%)
May 17, 2022 15.17 15.92 15.10 15.81 3,896,812 +0.98(+6.58%)
May 16, 2022 14.19 15.07 14.13 14.84 3,306,620 +0.90(+6.46%)
May 13, 2022 13.91 14.35 13.90 13.94 3,706,514 +0.31(+2.30%)
May 12, 2022 13.58 14.28 13.44 13.62 4,043,548 -0.28(-2.05%)
May 11, 2022 14.26 14.87 13.86 13.91 3,919,680 -0.10(-0.74%)
May 10, 2022 14.51 14.72 13.39 14.01 4,604,928 -0.31(-2.18%)
May 09, 2022 15.32 15.58 14.06 14.32 6,330,730 -1.55(-9.74%)
May 06, 2022 16.34 16.60 15.66 15.87 3,745,722 -0.31(-1.93%)
May 05, 2022 17.04 17.17 15.41 16.18 4,956,909 -0.73(-4.32%)
May 04, 2022 17.98 18.17 15.55 16.91 7,576,787 -0.80(-4.50%)
May 03, 2022 16.52 17.92 16.52 17.71 5,776,606 +1.48(+9.11%)
May 02, 2022 15.88 16.39 15.20 16.23 4,971,830 +0.09(+0.53%)
Apr 29, 2022 16.16 16.63 15.95 16.14 3,884,874 +0.13(+0.83%)
Apr 28, 2022 15.89 16.25 15.10 16.01 3,776,939 +0.19(+1.20%)
Apr 27, 2022 15.52 16.25 15.26 15.82 3,547,945 +0.48(+3.15%)
Apr 26, 2022 15.77 16.26 15.25 15.34 3,950,138 -0.35(-2.24%)
Apr 25, 2022 14.74 15.91 14.50 15.69 6,089,640 +0.36(+2.35%)
Apr 22, 2022 15.76 16.34 15.08 15.33 4,643,266 -0.64(-3.98%)
Apr 21, 2022 17.06 17.34 15.64 15.96 5,391,055 -0.80(-4.75%)
Apr 20, 2022 16.43 16.99 16.15 16.76 3,443,996 +0.38(+2.31%)
Apr 19, 2022 16.68 16.78 15.89 16.38 4,309,098 -0.74(-4.32%)
Apr 18, 2022 16.18 17.58 16.01 17.12 7,387,845 +1.30(+8.21%)
Apr 14, 2022 15.52 15.96 15.09 15.82 4,440,604 +0.28(+1.83%)
Apr 13, 2022 14.82 15.75 14.66 15.54 3,486,637 +1.06(+7.33%)
Apr 12, 2022 14.48 15.12 14.30 14.48 4,316,366 +0.24(+1.66%)
Apr 11, 2022 13.89 14.41 13.39 14.24 3,330,436 +0.31(+2.25%)
Apr 08, 2022 13.63 14.12 13.39 13.93 2,846,520 +0.72(+5.46%)
Apr 07, 2022 13.53 13.84 12.84 13.21 3,689,657 -0.09(-0.64%)
Apr 06, 2022 13.38 13.91 13.13 13.29 3,310,249 +0.05(+0.36%)
Apr 05, 2022 13.21 13.62 13.05 13.24 3,619,053 +0.36(+2.80%)
Apr 04, 2022 13.43 13.63 12.62 12.88 3,869,736 -0.38(-2.86%)
Apr 01, 2022 12.31 13.35 12.30 13.26 2,964,059 +0.89(+7.20%)
Mar 31, 2022 12.27 12.96 12.22 12.37 3,793,326 -0.07(-0.53%)
Mar 30, 2022 12.56 13.17 12.31 12.44 3,748,932 +0.11(+0.92%)
Mar 29, 2022 11.57 12.32 11.15 12.32 4,450,237 +0.12(+1.01%)
Mar 28, 2022 11.82 12.26 11.72 12.20 5,296,404 +0.05(+0.39%)
Mar 25, 2022 11.19 12.32 11.18 12.15 4,557,503 +0.95(+8.46%)
Mar 24, 2022 10.60 11.46 10.44 11.21 6,156,136 +0.59(+5.54%)
Mar 23, 2022 9.849 10.82 9.631 10.62 5,774,796 +1.10(+11.55%)
Mar 22, 2022 9.309 9.556 9.191 9.518 2,796,874 +0.14(+1.52%)
Mar 21, 2022 9.167 9.513 9.138 9.375 3,080,323 +0.47(+5.32%)
Mar 18, 2022 9.072 9.110 8.845 8.901 3,675,761 -0.13(-1.47%)
Mar 17, 2022 8.731 9.119 8.693 9.034 2,336,588 +0.55(+6.48%)
Mar 16, 2022 8.484 8.617 8.276 8.484 3,472,601 +0.04(+0.45%)
Mar 15, 2022 7.878 8.513 7.773 8.446 3,395,904 +0.29(+3.60%)
Mar 14, 2022 8.892 8.892 8.043 8.153 4,463,853 -0.88(-9.76%)
Mar 11, 2022 9.337 9.470 8.991 9.034 2,851,865 -0.46(-4.89%)
Mar 10, 2022 9.347 9.660 9.271 9.499 3,231,232 +0.16(+1.73%)
Mar 09, 2022 8.816 9.337 8.503 9.337 5,050,612 +0.29(+3.25%)
Mar 08, 2022 9.546 9.973 9.025 9.044 5,479,449 -0.34(-3.64%)
Mar 07, 2022 9.148 9.640 9.029 9.385 4,953,851 +0.36(+3.99%)
Mar 04, 2022 8.532 9.053 8.484 9.025 4,614,810 +0.59(+6.97%)
Mar 03, 2022 8.532 8.617 8.276 8.437 2,694,655 -0.25(-2.84%)
Mar 02, 2022 8.541 8.863 8.437 8.683 3,298,402 +0.34(+4.09%)
Mar 01, 2022 8.010 8.446 7.934 8.342 4,314,896 +0.47(+6.02%)
Feb 28, 2022 7.773 7.991 7.731 7.868 4,037,865 +0.13(+1.72%)
Feb 25, 2022 7.612 7.745 7.446 7.735 3,531,602 +0.04(+0.49%)
Feb 24, 2022 7.508 7.859 7.224 7.697 4,177,579 +0.38(+5.18%)
Feb 23, 2022 7.110 7.366 7.029 7.318 2,852,545 +0.30(+4.32%)
Feb 22, 2022 7.271 7.328 6.797 7.015 2,512,544 -0.01(-0.13%)
Feb 18, 2022 7.024 0 -0.28(-3.89%)
Feb 17, 2022 6.958 7.446 6.934 7.309 4,119,470 +0.39(+5.62%)
Feb 16, 2022 7.005 7.337 6.835 6.920 5,053,964 +0.00(+0.00%)
Feb 15, 2022 6.977 7.015 6.787 6.920 4,542,838 -0.13(-1.88%)
Feb 14, 2022 7.186 7.195 6.882 7.053 4,868,167 -0.15(-2.11%)
Feb 11, 2022 7.034 7.342 6.939 7.205 3,789,690 +0.23(+3.26%)
Feb 10, 2022 6.949 7.271 6.901 6.977 5,232,938 -0.01(-0.14%)
Feb 09, 2022 6.930 7.110 6.901 6.987 3,637,895 +0.00(+0.00%)
Feb 08, 2022 7.423 7.489 6.892 6.987 5,120,147 -0.47(-6.35%)
Feb 07, 2022 7.565 7.674 7.370 7.460 2,846,936 -0.19(-2.48%)
Feb 04, 2022 7.773 8.020 7.536 7.650 4,799,300 -0.06(-0.74%)
Feb 03, 2022 8.086 7.697 7.707 5,458,381 -0.67(-8.03%)
Feb 02, 2022 7.878 8.446 7.622 8.380 8,979,269 +0.55(+7.02%)
Feb 01, 2022 7.299 7.916 7.195 7.830 5,172,320 +0.46(+6.17%)
Jan 31, 2022 7.546 7.375 6,120,587 -0.15(-2.02%)
Jan 28, 2022 7.072 7.626 7.072 7.527 8,542,362 +0.57(+8.17%)
Jan 27, 2022 6.901 7.029 6.560 6.958 7,706,701 +0.19(+2.80%)
Jan 26, 2022 7.205 7.479 6.750 6.768 5,841,708 -0.32(-4.55%)
Jan 25, 2022 6.920 7.214 6.522 7.091 9,316,697 -0.35(-4.71%)
Jan 24, 2022 6.930 7.470 6.854 7.442 2,948,510 +0.24(+3.29%)
Jan 21, 2022 7.290 7.427 7.091 7.205 4,181,211 -0.20(-2.69%)
Jan 20, 2022 8.020 8.062 7.394 7.404 2,933,928 -0.73(-8.97%)
Jan 19, 2022 8.380 8.380 8.039 8.134 2,938,590 -0.05(-0.58%)
Jan 18, 2022 8.532 8.579 8.148 8.181 2,636,004 -0.25(-2.92%)
Jan 14, 2022 8.427 0 -0.03(-0.34%)
Jan 13, 2022 8.873 8.987 8.399 8.456 2,214,293 -0.53(-5.91%)
Jan 12, 2022 8.655 9.091 8.655 8.987 2,843,855 +0.45(+5.22%)
Jan 11, 2022 8.162 8.598 7.873 8.541 3,237,131 +0.40(+4.89%)
Jan 10, 2022 8.200 8.318 7.934 8.143 2,349,038 +0.02(+0.23%)
Jan 07, 2022 7.982 8.171 7.925 8.124 2,157,807 +0.16(+2.02%)
Jan 06, 2022 7.972 8.153 7.792 7.963 2,565,396 +0.20(+2.56%)
Jan 05, 2022 8.522 8.641 7.697 7.764 3,423,584 -0.59(-7.04%)
Jan 04, 2022 8.143 8.494 8.134 8.352 4,526,271 +0.28(+3.53%)
Jan 03, 2022 7.631 8.115 7.536 8.067 4,989,024 +0.40(+5.19%)
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%)
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.