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 (%)
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%)
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.