Skip to main content

Comstock Resources (NY: CRK )

9.245 -0.015 (-0.16%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.950 9.010 8.840 8.850 4,238,942 -0.08(-0.90%)
Dec 28, 2023 9.090 9.195 8.890 8.930 3,086,808 -0.15(-1.65%)
Dec 27, 2023 9.310 9.310 9.040 9.080 2,519,605 -0.09(-0.98%)
Dec 26, 2023 9.190 9.310 9.115 9.170 2,079,138 +0.04(+0.44%)
Dec 22, 2023 9.130 9.299 9.030 9.130 4,033,694 +0.00(+0.00%)
Dec 21, 2023 8.810 9.130 8.749 9.130 4,871,546 +0.44(+5.06%)
Dec 20, 2023 8.980 9.060 8.665 8.690 5,587,983 -0.24(-2.69%)
Dec 19, 2023 8.800 8.970 8.620 8.930 3,526,643 +0.07(+0.79%)
Dec 18, 2023 9.110 9.190 8.860 8.860 3,354,154 -0.06(-0.67%)
Dec 15, 2023 9.140 9.230 8.860 8.920 11,154,678 -0.10(-1.11%)
Dec 14, 2023 8.880 9.175 8.730 9.020 6,917,182 +0.33(+3.80%)
Dec 13, 2023 8.380 8.785 8.340 8.690 7,955,090 +0.29(+3.45%)
Dec 12, 2023 8.420 8.520 8.290 8.400 4,222,982 -0.30(-3.45%)
Dec 11, 2023 8.600 8.850 8.480 8.700 4,805,424 -0.19(-2.14%)
Dec 08, 2023 9.150 9.150 8.890 8.890 3,253,043 -0.17(-1.88%)
Dec 07, 2023 9.080 9.190 8.811 9.060 5,343,027 +0.00(+0.00%)
Dec 06, 2023 9.510 9.600 9.060 9.060 5,059,365 -0.47(-4.93%)
Dec 05, 2023 9.860 9.965 9.520 9.530 2,847,318 -0.28(-2.85%)
Dec 04, 2023 9.900 10.06 9.760 9.810 4,078,332 -0.29(-2.87%)
Dec 01, 2023 9.830 10.23 9.760 10.10 3,013,734 +0.23(+2.33%)
Nov 30, 2023 10.01 10.34 9.730 9.870 3,920,009 -0.07(-0.65%)
Nov 29, 2023 10.22 10.27 9.907 9.935 2,622,503 -0.18(-1.76%)
Nov 28, 2023 10.13 10.32 10.00 10.11 2,054,568 -0.02(-0.19%)
Nov 27, 2023 10.21 10.25 9.999 10.13 2,730,165 -0.29(-2.75%)
Nov 24, 2023 10.33 10.62 10.33 10.42 1,211,505 -0.02(-0.19%)
Nov 22, 2023 10.12 10.49 10.04 10.44 2,245,325 +0.08(+0.76%)
Nov 21, 2023 10.57 10.57 10.28 10.36 2,528,721 -0.29(-2.69%)
Nov 20, 2023 10.80 10.90 10.64 10.65 2,183,070 -0.11(-1.01%)
Nov 17, 2023 10.67 10.76 10.56 10.75 3,805,890 +0.14(+1.30%)
Nov 16, 2023 11.06 11.12 10.47 10.62 4,276,063 -0.61(-5.45%)
Nov 15, 2023 11.20 11.58 11.20 11.23 2,604,254 +0.06(+0.53%)
Nov 14, 2023 11.03 11.43 10.96 11.17 2,369,021 +0.14(+1.25%)
Nov 13, 2023 10.86 11.16 10.82 11.03 3,067,319 +0.32(+2.95%)
Nov 10, 2023 11.10 11.17 10.65 10.72 3,686,804 -0.30(-2.69%)
Nov 09, 2023 11.37 11.37 10.98 11.01 2,559,712 -0.25(-2.19%)
Nov 08, 2023 11.58 11.68 11.22 11.26 4,031,507 -0.45(-3.88%)
Nov 07, 2023 12.00 12.00 11.64 11.71 4,919,041 -0.61(-4.97%)
Nov 06, 2023 12.92 13.08 12.21 12.32 4,998,252 -0.82(-6.24%)
Nov 03, 2023 13.04 13.22 12.90 13.14 3,522,090 +0.15(+1.14%)
Nov 02, 2023 12.64 13.01 12.45 13.00 2,762,720 +0.49(+3.95%)
Nov 01, 2023 12.15 12.68 12.09 12.50 3,558,279 +0.06(+0.48%)
Oct 31, 2023 11.89 12.48 11.51 12.44 10,244,147 +0.54(+4.56%)
Oct 30, 2023 11.97 12.19 11.78 11.90 3,716,287 -0.20(-1.63%)
Oct 27, 2023 12.30 12.40 11.86 12.10 3,384,454 -0.21(-1.69%)
Oct 26, 2023 11.77 12.38 11.54 12.31 3,980,867 +0.33(+2.72%)
Oct 25, 2023 11.84 12.02 11.77 11.98 2,799,907 +0.11(+0.92%)
Oct 24, 2023 11.93 12.01 11.78 11.87 2,330,260 +0.06(+0.50%)
Oct 23, 2023 12.03 12.18 11.81 11.81 2,262,185 -0.33(-2.69%)
Oct 20, 2023 12.40 12.40 12.12 12.14 2,247,126 -0.33(-2.61%)
Oct 19, 2023 12.71 12.96 12.43 12.46 3,780,890 -0.32(-2.47%)
Oct 18, 2023 12.92 13.12 12.71 12.78 3,687,731 -0.07(-0.54%)
Oct 17, 2023 12.49 12.90 12.44 12.85 3,709,770 +0.42(+3.42%)
Oct 16, 2023 12.39 12.51 12.04 12.42 2,779,246 -0.08(-0.63%)
Oct 13, 2023 12.69 12.76 12.47 12.50 2,907,868 -0.01(-0.08%)
Oct 12, 2023 12.31 12.52 12.15 12.51 3,083,521 +0.32(+2.59%)
Oct 11, 2023 11.88 12.20 11.60 12.20 3,387,631 +0.10(+0.82%)
Oct 10, 2023 12.14 12.25 11.98 12.10 2,713,247 -0.04(-0.33%)
Oct 09, 2023 11.47 12.19 11.47 12.14 4,350,163 +0.84(+7.43%)
Oct 06, 2023 10.79 11.47 10.73 11.30 5,551,435 +0.58(+5.44%)
Oct 05, 2023 10.16 10.72 10.16 10.72 4,306,335 +0.52(+5.14%)
Oct 04, 2023 10.45 10.47 9.915 10.19 4,182,633 -0.26(-2.46%)
Oct 03, 2023 10.46 10.58 10.31 10.45 3,277,782 -0.01(-0.09%)
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.