Skip to main content

Comstock Resources (NY: CRK )

11.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.370 5.370 5.130 5.310 2,171,500 -0.07(-1.30%)
Oct 29, 2020 5.260 5.388 5.090 5.380 2,200,677 +0.06(+1.13%)
Oct 28, 2020 5.310 5.440 5.260 5.320 2,003,146 -0.16(-2.92%)
Oct 27, 2020 5.680 5.750 5.465 5.480 1,963,827 -0.22(-3.86%)
Oct 26, 2020 5.900 5.920 5.660 5.700 2,107,713 -0.32(-5.32%)
Oct 23, 2020 6.130 6.220 5.875 6.020 1,504,700 -0.11(-1.79%)
Oct 22, 2020 5.820 6.280 5.720 6.130 3,754,893 +0.34(+5.87%)
Oct 21, 2020 5.630 5.965 5.560 5.790 2,897,288 +0.24(+4.32%)
Oct 20, 2020 5.670 5.780 5.550 5.550 1,987,970 -0.06(-1.07%)
Oct 19, 2020 5.900 6.100 5.590 5.610 2,483,713 -0.05(-0.88%)
Oct 16, 2020 5.650 5.750 5.560 5.660 1,281,800 -0.01(-0.18%)
Oct 15, 2020 5.470 5.770 5.410 5.670 1,596,552 +0.13(+2.35%)
Oct 14, 2020 5.620 5.740 5.470 5.540 1,771,847 -0.12(-2.12%)
Oct 13, 2020 5.670 5.780 5.590 5.660 1,780,756 -0.04(-0.70%)
Oct 12, 2020 5.610 5.770 5.440 5.700 1,915,959 +0.05(+0.88%)
Oct 09, 2020 5.520 5.670 5.410 5.650 3,999,000 +0.29(+5.41%)
Oct 08, 2020 5.310 5.370 5.190 5.360 2,740,026 +0.08(+1.52%)
Oct 07, 2020 4.900 5.330 4.830 5.280 3,588,507 +0.46(+9.54%)
Oct 06, 2020 4.900 4.980 4.755 4.820 2,586,965 +0.05(+1.05%)
Oct 05, 2020 4.510 4.820 4.500 4.770 2,709,660 +0.32(+7.19%)
Oct 02, 2020 4.260 4.520 4.260 4.450 1,679,800 +0.09(+2.06%)
Oct 01, 2020 4.360 4.460 4.300 4.360 3,033,687 -0.02(-0.46%)
Sep 30, 2020 4.510 4.530 4.300 4.380 2,930,890 -0.16(-3.52%)
Sep 29, 2020 4.660 4.680 4.290 4.540 3,691,200 -0.13(-2.78%)
Sep 28, 2020 4.700 4.720 4.500 4.670 2,258,106 +0.03(+0.65%)
Sep 25, 2020 4.900 4.975 4.610 4.640 2,438,900 -0.32(-6.45%)
Sep 24, 2020 4.830 5.075 4.710 4.960 2,935,568 +0.19(+3.98%)
Sep 23, 2020 4.920 5.000 4.770 4.770 2,512,464 -0.11(-2.25%)
Sep 22, 2020 5.000 5.110 4.820 4.880 2,115,568 -0.10(-2.01%)
Sep 21, 2020 5.000 5.030 4.800 4.980 1,722,566 -0.13(-2.54%)
Sep 18, 2020 4.950 5.140 4.920 5.110 2,676,500 +0.19(+3.86%)
Sep 17, 2020 4.970 5.100 4.840 4.920 2,728,788 -0.13(-2.57%)
Sep 16, 2020 5.030 5.250 4.940 5.050 1,889,832 +0.12(+2.43%)
Sep 15, 2020 5.010 5.070 4.860 4.930 1,992,926 -0.05(-1.00%)
Sep 14, 2020 4.730 5.020 4.700 4.980 2,288,493 +0.30(+6.41%)
Sep 11, 2020 4.730 4.850 4.650 4.680 1,862,700 -0.07(-1.47%)
Sep 10, 2020 5.050 5.050 4.750 4.750 2,696,176 -0.31(-6.13%)
Sep 09, 2020 5.000 5.100 4.900 5.060 2,257,287 +0.13(+2.64%)
Sep 08, 2020 5.140 5.170 4.840 4.930 2,890,044 -0.31(-5.92%)
Sep 04, 2020 5.200 5.240 4.890 5.240 2,994,000 +0.05(+0.96%)
Sep 03, 2020 5.240 5.330 5.110 5.190 2,990,919 -0.06(-1.14%)
Sep 02, 2020 5.420 5.440 5.150 5.250 2,947,765 -0.27(-4.89%)
Sep 01, 2020 5.760 5.800 5.490 5.520 1,586,362 -0.24(-4.17%)
Aug 31, 2020 6.070 6.070 5.685 5.760 1,842,957 -0.37(-6.04%)
Aug 28, 2020 6.110 6.190 5.955 6.130 1,410,500 +0.04(+0.66%)
Aug 27, 2020 5.970 6.185 5.925 6.090 2,129,530 +0.22(+3.75%)
Aug 26, 2020 6.210 6.210 5.830 5.870 2,144,472 -0.26(-4.24%)
Aug 25, 2020 6.120 6.250 5.920 6.130 1,863,658 +0.10(+1.66%)
Aug 24, 2020 5.870 6.120 5.760 6.030 2,146,659 +0.19(+3.25%)
Aug 21, 2020 5.720 5.980 5.640 5.840 2,816,200 +0.08(+1.39%)
Aug 20, 2020 5.750 6.060 5.680 5.760 6,299,967 -0.44(-7.10%)
Aug 19, 2020 6.250 6.310 6.050 6.200 1,526,354 -0.07(-1.12%)
Aug 18, 2020 6.380 6.640 6.220 6.270 2,565,170 -0.11(-1.72%)
Aug 17, 2020 6.500 6.561 6.110 6.380 2,970,041 -0.09(-1.39%)
Aug 14, 2020 5.900 6.840 5.900 6.470 5,584,900 +0.45(+7.48%)
Aug 13, 2020 6.110 6.180 5.910 6.020 1,217,922 -0.15(-2.43%)
Aug 12, 2020 6.030 6.240 5.940 6.170 1,688,809 +0.24(+4.05%)
Aug 11, 2020 6.330 6.410 5.910 5.930 1,001,793 -0.29(-4.66%)
Aug 10, 2020 6.150 6.590 6.065 6.220 2,943,500 +0.11(+1.80%)
Aug 07, 2020 5.800 6.130 5.780 6.110 1,215,500 +0.21(+3.56%)
Aug 06, 2020 5.900 6.017 5.580 5.900 1,675,591 -0.13(-2.16%)
Aug 05, 2020 6.270 6.290 5.910 6.030 1,844,378 -0.12(-1.95%)
Aug 04, 2020 6.000 6.290 5.860 6.150 2,559,053 +0.16(+2.67%)
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.