Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.777 7.995 7.734 7.872 4,035,958 +0.13(+1.72%)
Feb 25, 2022 7.616 7.749 7.450 7.739 3,529,934 +0.04(+0.49%)
Feb 24, 2022 7.511 7.862 7.227 7.701 4,175,606 +0.38(+5.18%)
Feb 23, 2022 7.113 7.369 7.032 7.322 2,851,198 +0.30(+4.32%)
Feb 22, 2022 7.274 7.331 6.800 7.018 2,511,357 -0.01(-0.13%)
Feb 18, 2022 7.028 0 -0.28(-3.89%)
Feb 17, 2022 6.961 7.450 6.938 7.312 4,117,524 +0.39(+5.62%)
Feb 16, 2022 7.009 7.341 6.838 6.923 5,051,577 +0.00(+0.00%)
Feb 15, 2022 6.980 7.018 6.791 6.923 4,540,693 -0.13(-1.88%)
Feb 14, 2022 7.189 7.198 6.885 7.056 4,865,868 -0.15(-2.11%)
Feb 11, 2022 7.037 7.345 6.942 7.208 3,787,900 +0.23(+3.26%)
Feb 10, 2022 6.952 7.274 6.904 6.980 5,230,467 -0.01(-0.14%)
Feb 09, 2022 6.933 7.113 6.904 6.990 3,636,177 +0.00(+0.00%)
Feb 08, 2022 7.426 7.492 6.895 6.990 5,117,728 -0.47(-6.35%)
Feb 07, 2022 7.568 7.677 7.374 7.464 2,845,592 -0.19(-2.48%)
Feb 04, 2022 7.777 8.024 7.540 7.654 4,797,033 -0.06(-0.74%)
Feb 03, 2022 8.090 7.701 7.711 5,455,803 -0.67(-8.03%)
Feb 02, 2022 7.881 8.450 7.625 8.384 8,975,028 +0.55(+7.02%)
Feb 01, 2022 7.303 7.920 7.198 7.834 5,169,877 +0.46(+6.17%)
Jan 31, 2022 7.549 7.379 6,117,696 -0.15(-2.02%)
Jan 28, 2022 7.075 7.630 7.075 7.530 8,538,328 +0.57(+8.17%)
Jan 27, 2022 6.904 7.032 6.563 6.961 7,703,061 +0.19(+2.80%)
Jan 26, 2022 7.208 7.483 6.753 6.772 5,838,949 -0.32(-4.55%)
Jan 25, 2022 6.923 7.217 6.525 7.094 9,312,296 -0.35(-4.71%)
Jan 24, 2022 6.933 7.474 6.857 7.445 2,947,117 +0.24(+3.29%)
Jan 21, 2022 7.293 7.431 7.094 7.208 4,179,237 -0.20(-2.69%)
Jan 20, 2022 8.024 8.066 7.398 7.407 2,932,542 -0.73(-8.97%)
Jan 19, 2022 8.384 8.384 8.043 8.137 2,937,202 -0.05(-0.58%)
Jan 18, 2022 8.536 8.583 8.152 8.185 2,634,759 -0.25(-2.92%)
Jan 14, 2022 8.431 0 -0.03(-0.34%)
Jan 13, 2022 8.877 8.991 8.403 8.460 2,213,247 -0.53(-5.91%)
Jan 12, 2022 8.659 9.095 8.659 8.991 2,842,512 +0.45(+5.22%)
Jan 11, 2022 8.166 8.602 7.877 8.545 3,235,602 +0.40(+4.89%)
Jan 10, 2022 8.204 8.322 7.938 8.147 2,347,929 +0.02(+0.23%)
Jan 07, 2022 7.986 8.175 7.929 8.128 2,156,788 +0.16(+2.02%)
Jan 06, 2022 7.976 8.156 7.796 7.967 2,564,184 +0.20(+2.56%)
Jan 05, 2022 8.526 8.645 7.701 7.768 3,421,968 -0.59(-7.04%)
Jan 04, 2022 8.147 8.498 8.137 8.356 4,524,133 +0.28(+3.53%)
Jan 03, 2022 7.635 8.118 7.540 8.071 4,986,667 +0.40(+5.19%)
Dec 31, 2021 7.768 7.834 7.658 7.673 1,854,682 -0.13(-1.70%)
Dec 30, 2021 8.204 8.242 7.786 7.805 2,047,263 -0.35(-4.30%)
Dec 29, 2021 8.280 8.318 8.118 8.156 1,552,956 -0.14(-1.71%)
Dec 28, 2021 8.374 8.517 8.223 8.299 1,266,293 -0.06(-0.68%)
Dec 27, 2021 8.033 8.365 7.862 8.356 1,942,451 +0.33(+4.14%)
Dec 23, 2021 8.232 8.280 8.005 8.024 3,098,078 -0.20(-2.42%)
Dec 22, 2021 8.251 8.374 7.905 8.223 2,567,907 -0.05(-0.57%)
Dec 21, 2021 7.948 8.270 7.872 8.270 2,212,730 +0.47(+6.08%)
Dec 20, 2021 7.824 7.824 7.303 7.796 4,681,418 -0.32(-3.97%)
Dec 17, 2021 7.948 8.213 7.739 8.118 13,606,429 +0.09(+1.06%)
Dec 16, 2021 8.270 8.517 7.995 8.033 2,329,814 -0.07(-0.82%)
Dec 15, 2021 7.805 8.204 7.625 8.099 2,813,047 +0.27(+3.39%)
Dec 14, 2021 7.815 8.118 7.730 7.834 3,054,337 -0.01(-0.12%)
Dec 13, 2021 8.128 8.180 7.777 7.843 3,188,548 -0.30(-3.73%)
Dec 10, 2021 7.976 8.213 7.768 8.147 3,124,589 +0.27(+3.37%)
Dec 09, 2021 7.853 7.929 7.720 7.881 1,567,852 -0.06(-0.72%)
Dec 08, 2021 7.900 8.071 7.820 7.938 2,112,142 +0.07(+0.84%)
Dec 07, 2021 7.578 8.024 7.568 7.872 3,358,042 +0.49(+6.68%)
Dec 06, 2021 7.198 7.483 6.914 7.379 3,533,814 +0.17(+2.37%)
Dec 03, 2021 7.464 7.502 7.070 7.208 2,416,467 -0.09(-1.17%)
Dec 02, 2021 7.104 7.436 7.009 7.293 2,818,894 +0.21(+2.95%)
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.