Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.496 6.664 6.496 6.625 2,500,953 +0.15(+2.30%)
Jun 29, 2021 6.585 6.615 6.436 6.476 2,266,138 +0.01(+0.15%)
Jun 28, 2021 6.506 6.545 6.327 6.466 3,910,916 +0.01(+0.15%)
Jun 25, 2021 6.645 6.803 6.426 6.456 18,788,796 -0.17(-2.55%)
Jun 24, 2021 6.744 6.789 6.605 6.625 3,091,702 -0.12(-1.77%)
Jun 23, 2021 6.545 6.903 6.535 6.744 3,531,310 +0.31(+4.78%)
Jun 22, 2021 6.426 6.486 6.317 6.436 2,200,281 +0.05(+0.78%)
Jun 21, 2021 6.208 6.412 6.148 6.386 1,930,158 +0.27(+4.38%)
Jun 18, 2021 6.237 6.317 6.108 6.118 2,449,258 -0.24(-3.75%)
Jun 17, 2021 6.545 6.605 6.148 6.357 3,131,933 -0.12(-1.84%)
Jun 16, 2021 6.436 6.535 6.376 6.476 1,970,516 +0.04(+0.62%)
Jun 15, 2021 6.456 6.506 6.237 6.436 2,537,522 +0.04(+0.62%)
Jun 14, 2021 6.615 6.684 6.376 6.396 2,822,527 -0.16(-2.42%)
Jun 11, 2021 6.257 6.704 6.247 6.555 5,832,169 +0.37(+5.94%)
Jun 10, 2021 6.049 6.247 5.979 6.188 5,386,227 +0.21(+3.49%)
Jun 09, 2021 6.049 6.078 5.939 5.979 2,220,359 -0.03(-0.50%)
Jun 08, 2021 5.890 6.039 5.790 6.009 3,186,529 +0.15(+2.54%)
Jun 07, 2021 5.939 6.019 5.850 5.860 2,086,572 -0.05(-0.84%)
Jun 04, 2021 5.939 5.979 5.731 5.910 12,046,964 -0.30(-4.80%)
Jun 03, 2021 6.088 6.279 6.079 6.208 2,472,056 +0.11(+1.79%)
Jun 02, 2021 6.098 6.208 5.994 6.098 2,692,359 +0.06(+0.99%)
Jun 01, 2021 5.751 6.088 5.750 6.039 3,933,869 +0.45(+7.99%)
May 28, 2021 5.542 5.612 5.492 5.592 1,489,102 +0.06(+1.08%)
May 27, 2021 5.641 5.712 5.512 5.532 2,762,494 -0.10(-1.76%)
May 26, 2021 5.532 5.651 5.492 5.631 1,244,245 +0.09(+1.61%)
May 25, 2021 5.701 5.711 5.522 5.542 2,145,370 -0.19(-3.29%)
May 24, 2021 5.890 5.910 5.681 5.731 2,778,688 -0.12(-2.04%)
May 21, 2021 5.920 6.044 5.840 5.850 2,120,307 +0.02(+0.34%)
May 20, 2021 5.850 5.860 5.661 5.830 1,737,113 -0.03(-0.51%)
May 19, 2021 5.810 5.934 5.731 5.860 1,558,597 -0.12(-1.99%)
May 18, 2021 6.049 6.103 5.929 5.979 2,024,947 -0.11(-1.79%)
May 17, 2021 5.622 6.088 5.622 6.088 3,378,462 +0.51(+9.07%)
May 14, 2021 5.423 5.651 5.403 5.582 1,737,850 +0.23(+4.27%)
May 13, 2021 5.562 5.636 5.324 5.353 1,725,464 -0.25(-4.43%)
May 12, 2021 5.651 5.910 5.582 5.602 2,012,689 +0.01(+0.18%)
May 11, 2021 5.631 5.716 5.522 5.592 1,509,269 -0.15(-2.60%)
May 10, 2021 5.761 5.880 5.691 5.741 2,796,343 +0.03(+0.52%)
May 07, 2021 5.522 5.766 5.512 5.711 2,183,440 +0.09(+1.59%)
May 06, 2021 5.622 5.696 5.552 5.622 3,066,167 +0.01(+0.18%)
May 05, 2021 5.701 5.840 5.433 5.612 4,368,589 -0.03(-0.53%)
May 04, 2021 5.443 5.701 5.443 5.641 2,211,579 +0.02(+0.35%)
May 03, 2021 5.532 5.651 5.492 5.622 2,683,411 +0.17(+3.10%)
Apr 30, 2021 5.413 5.492 5.363 5.453 2,646,771 -0.01(-0.18%)
Apr 29, 2021 5.463 5.492 5.378 5.463 1,897,305 +0.06(+1.10%)
Apr 28, 2021 5.224 5.463 5.214 5.403 2,146,440 +0.21(+4.02%)
Apr 27, 2021 5.204 5.254 5.095 5.194 1,451,162 +0.08(+1.55%)
Apr 26, 2021 4.837 5.135 4.837 5.115 1,857,969 +0.26(+5.32%)
Apr 23, 2021 4.777 4.906 4.748 4.857 1,108,023 +0.03(+0.62%)
Apr 22, 2021 4.767 4.897 4.708 4.827 1,379,341 +0.07(+1.46%)
Apr 21, 2021 4.658 4.817 4.638 4.757 1,374,429 +0.01(+0.21%)
Apr 20, 2021 4.837 4.867 4.648 4.748 2,195,063 -0.16(-3.24%)
Apr 19, 2021 4.827 4.936 4.827 4.906 1,245,877 +0.01(+0.20%)
Apr 16, 2021 4.966 4.966 4.777 4.897 2,176,880 -0.03(-0.60%)
Apr 15, 2021 5.046 5.075 4.906 4.926 1,548,496 -0.14(-2.75%)
Apr 14, 2021 4.946 5.234 4.946 5.065 1,329,179 +0.14(+2.82%)
Apr 13, 2021 4.906 4.996 4.867 4.926 1,402,110 -0.02(-0.40%)
Apr 12, 2021 5.274 5.343 4.946 4.946 1,617,146 -0.26(-4.96%)
Apr 09, 2021 5.234 5.264 5.105 5.204 1,622,415 -0.02(-0.38%)
Apr 08, 2021 5.393 5.393 5.165 5.224 2,235,606 -0.26(-4.71%)
Apr 07, 2021 5.512 5.552 5.433 5.483 980,905 -0.02(-0.36%)
Apr 06, 2021 5.512 5.622 5.443 5.502 1,478,663 +0.05(+0.91%)
Apr 05, 2021 5.582 5.612 5.383 5.453 2,500,779 -0.17(-3.00%)
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.