Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.