Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.607 9.702 9.314 9.361 2,493,811 -0.23(-2.37%)
Oct 28, 2021 9.702 9.949 9.361 9.588 2,739,246 -0.26(-2.60%)
Oct 27, 2021 10.01 10.33 9.788 9.845 2,967,377 -0.30(-2.99%)
Oct 26, 2021 10.18 10.15 2,634,234 +0.06(+0.56%)
Oct 25, 2021 9.446 10.09 9.422 10.09 3,447,917 +0.83(+9.02%)
Oct 22, 2021 9.057 9.356 9.019 9.257 2,017,910 +0.28(+3.06%)
Oct 21, 2021 9.019 9.067 8.801 8.981 1,816,608 -0.14(-1.56%)
Oct 20, 2021 8.820 9.133 8.650 9.124 2,449,715 +0.16(+1.80%)
Oct 19, 2021 8.754 8.972 8.479 8.963 3,460,785 +0.19(+2.16%)
Oct 18, 2021 8.868 9.242 8.735 8.773 4,154,356 +0.06(+0.65%)
Oct 15, 2021 8.915 8.953 8.612 8.716 3,764,698 -0.02(-0.22%)
Oct 14, 2021 9.048 9.086 8.659 8.735 5,448,243 -0.15(-1.71%)
Oct 13, 2021 9.124 9.247 8.801 8.887 5,707,289 -0.32(-3.50%)
Oct 12, 2021 9.693 9.864 9.114 9.209 7,473,504 -0.56(-5.73%)
Oct 11, 2021 10.15 10.22 9.750 9.769 3,360,662 -0.21(-2.09%)
Oct 08, 2021 9.930 10.19 9.911 9.977 3,833,332 +0.26(+2.63%)
Oct 07, 2021 9.958 10.14 9.647 9.721 4,415,749 -0.27(-2.66%)
Oct 06, 2021 9.911 10.13 9.700 9.987 3,600,710 -0.35(-3.39%)
Oct 05, 2021 10.19 10.75 10.06 10.34 5,868,863 +0.31(+3.12%)
Oct 04, 2021 10.24 10.58 9.920 10.02 5,432,383 +0.12(+1.24%)
Oct 01, 2021 9.816 10.18 9.788 9.901 3,776,371 +0.09(+0.87%)
Sep 30, 2021 9.778 9.911 9.541 9.816 2,845,850 +0.03(+0.29%)
Sep 29, 2021 9.465 9.958 9.375 9.788 5,179,417 +0.23(+2.38%)
Sep 28, 2021 9.958 10.01 9.527 9.560 4,801,819 -0.25(-2.51%)
Sep 27, 2021 9.000 9.929 8.972 9.807 5,388,119 +1.20(+13.88%)
Sep 24, 2021 8.403 8.863 8.337 8.612 2,790,857 +0.20(+2.37%)
Sep 23, 2021 8.374 8.526 8.251 8.412 1,968,092 +0.11(+1.37%)
Sep 22, 2021 8.337 8.484 8.242 8.299 2,425,500 +0.20(+2.46%)
Sep 21, 2021 8.280 8.384 7.749 8.099 3,882,636 -0.10(-1.27%)
Sep 20, 2021 7.929 8.289 7.843 8.204 3,704,857 +0.00(+0.00%)
Sep 17, 2021 8.384 8.593 8.185 8.204 5,456,835 -0.20(-2.37%)
Sep 16, 2021 8.631 8.659 8.374 8.403 3,102,030 -0.27(-3.06%)
Sep 15, 2021 8.460 8.896 8.422 8.669 6,926,757 +0.48(+5.91%)
Sep 14, 2021 8.422 8.441 7.881 8.185 5,572,277 -0.16(-1.93%)
Sep 13, 2021 7.730 8.460 7.606 8.346 6,584,217 +0.74(+9.73%)
Sep 10, 2021 7.568 7.730 7.364 7.606 5,846,921 +0.16(+2.17%)
Sep 09, 2021 7.208 7.455 7.048 7.445 3,842,729 +0.20(+2.75%)
Sep 08, 2021 7.085 7.350 7.080 7.246 5,799,165 +0.28(+4.09%)
Sep 07, 2021 6.677 6.980 6.658 6.961 5,975,199 +0.27(+3.97%)
Sep 03, 2021 6.316 6.715 6.255 6.696 4,889,904 +0.38(+6.01%)
Sep 02, 2021 5.932 6.373 5.932 6.316 3,837,944 +0.40(+6.73%)
Sep 01, 2021 5.596 5.928 5.585 5.918 3,406,426 +0.31(+5.58%)
Aug 31, 2021 5.615 5.643 5.463 5.605 3,257,877 -0.02(-0.34%)
Aug 30, 2021 5.662 5.757 5.600 5.624 2,905,142 -0.04(-0.67%)
Aug 27, 2021 5.188 5.690 5.188 5.662 4,294,367 +0.53(+10.35%)
Aug 26, 2021 5.017 5.188 4.989 5.131 2,879,074 +0.04(+0.74%)
Aug 25, 2021 5.074 5.145 4.998 5.093 1,445,884 +0.02(+0.37%)
Aug 24, 2021 5.036 5.139 4.998 5.074 1,908,745 +0.09(+1.71%)
Aug 23, 2021 5.074 5.140 4.984 4.989 1,739,868 +0.03(+0.57%)
Aug 20, 2021 4.827 5.050 4.789 4.960 2,458,819 +0.08(+1.55%)
Aug 19, 2021 4.922 4.967 4.789 4.884 3,275,242 -0.13(-2.65%)
Aug 18, 2021 5.159 5.216 4.998 5.017 2,269,018 -0.12(-2.40%)
Aug 17, 2021 5.197 5.335 5.121 5.140 1,953,443 -0.10(-1.99%)
Aug 16, 2021 5.292 5.401 5.155 5.245 3,013,855 -0.12(-2.30%)
Aug 13, 2021 5.539 5.581 5.359 5.368 2,117,423 -0.24(-4.23%)
Aug 12, 2021 5.757 5.828 5.548 5.605 1,899,134 -0.16(-2.80%)
Aug 11, 2021 5.833 5.861 5.638 5.766 3,058,643 -0.11(-1.94%)
Aug 10, 2021 5.643 5.909 5.610 5.880 2,798,410 +0.29(+5.26%)
Aug 09, 2021 5.434 5.643 5.349 5.586 3,136,392 +0.09(+1.55%)
Aug 06, 2021 5.472 5.558 5.458 5.501 1,928,252 +0.08(+1.40%)
Aug 05, 2021 5.434 5.604 5.411 5.425 1,851,148 +0.00(+0.00%)
Aug 04, 2021 5.510 5.581 5.302 5.425 4,549,424 -0.21(-3.70%)
Aug 03, 2021 5.510 5.709 5.510 5.634 2,950,511 +0.05(+0.85%)
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.