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 (%)
Aug 31, 2020 6.029 6.029 5.646 5.721 1,855,555 -0.37(-6.04%)
Aug 28, 2020 6.069 6.148 5.915 6.088 1,420,142 +0.04(+0.66%)
Aug 27, 2020 5.929 6.143 5.885 6.049 2,144,088 +0.22(+3.75%)
Aug 26, 2020 6.168 6.168 5.790 5.830 2,159,132 -0.26(-4.24%)
Aug 25, 2020 6.078 6.208 5.880 6.088 1,876,398 +0.10(+1.66%)
Aug 24, 2020 5.830 6.078 5.721 5.989 2,161,334 +0.19(+3.25%)
Aug 21, 2020 5.681 5.939 5.602 5.800 2,835,452 +0.08(+1.39%)
Aug 20, 2020 5.711 6.019 5.641 5.721 6,343,035 -0.44(-7.10%)
Aug 19, 2020 6.208 6.267 6.009 6.158 1,536,788 -0.07(-1.12%)
Aug 18, 2020 6.337 6.595 6.178 6.227 2,582,706 -0.11(-1.72%)
Aug 17, 2020 6.456 6.517 6.069 6.337 2,990,344 -0.09(-1.39%)
Aug 14, 2020 5.860 6.794 5.860 6.426 5,623,079 +0.45(+7.48%)
Aug 13, 2020 6.069 6.138 5.870 5.979 1,226,248 -0.15(-2.43%)
Aug 12, 2020 5.989 6.198 5.900 6.128 1,700,354 +0.24(+4.05%)
Aug 11, 2020 6.287 6.366 5.870 5.890 1,008,641 -0.29(-4.66%)
Aug 10, 2020 6.108 6.545 6.024 6.178 2,963,622 +0.11(+1.80%)
Aug 07, 2020 5.761 6.088 5.741 6.069 1,223,809 +0.21(+3.56%)
Aug 06, 2020 5.860 5.977 5.542 5.860 1,687,045 -0.13(-2.16%)
Aug 05, 2020 6.227 6.247 5.870 5.989 1,856,986 -0.12(-1.95%)
Aug 04, 2020 5.959 6.247 5.820 6.108 2,576,547 +0.16(+2.67%)
Aug 03, 2020 5.403 6.128 5.403 5.949 3,107,192 +0.63(+11.75%)
Jul 31, 2020 5.224 5.343 5.090 5.324 1,018,716 +0.10(+1.90%)
Jul 30, 2020 5.244 5.324 5.085 5.224 1,286,625 -0.18(-3.31%)
Jul 29, 2020 5.194 5.403 5.075 5.403 1,158,211 +0.21(+4.02%)
Jul 28, 2020 5.304 5.433 5.194 5.194 1,730,866 -0.11(-2.06%)
Jul 27, 2020 5.562 5.577 5.155 5.304 1,142,528 -0.29(-5.15%)
Jul 24, 2020 5.502 5.691 5.423 5.592 1,552,038 +0.09(+1.62%)
Jul 23, 2020 5.324 5.562 5.145 5.502 3,091,273 +0.36(+6.95%)
Jul 22, 2020 5.125 5.324 4.857 5.145 1,841,893 +0.08(+1.57%)
Jul 21, 2020 4.787 5.284 4.777 5.065 2,910,660 +0.45(+9.68%)
Jul 20, 2020 4.718 4.801 4.618 4.618 933,858 -0.13(-2.72%)
Jul 17, 2020 4.767 4.817 4.628 4.748 1,017,408 -0.03(-0.62%)
Jul 16, 2020 4.589 4.897 4.570 4.777 1,253,946 +0.15(+3.22%)
Jul 15, 2020 4.469 4.678 4.440 4.628 1,266,250 +0.22(+4.96%)
Jul 14, 2020 4.320 4.559 4.320 4.410 1,029,956 +0.03(+0.68%)
Jul 13, 2020 4.628 4.837 4.370 4.380 1,607,439 -0.23(-4.96%)
Jul 10, 2020 4.569 4.658 4.529 4.609 1,275,460 +0.01(+0.22%)
Jul 09, 2020 4.728 4.748 4.489 4.599 1,444,147 -0.13(-2.73%)
Jul 08, 2020 4.718 4.867 4.628 4.728 1,019,900 -0.02(-0.42%)
Jul 07, 2020 4.718 4.926 4.618 4.748 2,175,273 -0.05(-1.04%)
Jul 06, 2020 4.589 4.936 4.529 4.797 2,556,426 +0.34(+7.57%)
Jul 02, 2020 4.370 4.519 4.241 4.460 1,133,194 +0.18(+4.18%)
Jul 01, 2020 4.320 4.390 4.211 4.281 1,165,722 -0.07(-1.60%)
Jun 30, 2020 4.281 4.400 4.171 4.350 1,620,489 -0.02(-0.45%)
Jun 29, 2020 4.132 4.464 4.102 4.370 1,493,416 +0.30(+7.32%)
Jun 26, 2020 4.370 4.400 4.052 4.072 3,260,538 -0.34(-7.66%)
Jun 25, 2020 4.281 4.529 4.281 4.410 1,150,010 +0.01(+0.23%)
Jun 24, 2020 4.489 4.549 4.370 4.400 1,615,306 -0.14(-3.06%)
Jun 23, 2020 4.499 4.673 4.460 4.539 1,327,504 +0.02(+0.44%)
Jun 22, 2020 4.688 4.738 4.395 4.519 2,240,203 -0.13(-2.78%)
Jun 19, 2020 4.817 4.904 4.582 4.648 1,458,200 -0.10(-2.09%)
Jun 18, 2020 4.787 4.926 4.678 4.748 1,520,401 -0.09(-1.85%)
Jun 17, 2020 4.956 5.075 4.817 4.837 2,232,759 -0.03(-0.61%)
Jun 16, 2020 5.085 5.085 4.638 4.867 1,752,496 +0.00(+0.00%)
Jun 15, 2020 4.668 4.887 4.509 4.867 2,280,753 +0.05(+1.03%)
Jun 12, 2020 5.075 5.138 4.807 4.817 1,682,423 -0.03(-0.61%)
Jun 11, 2020 4.837 5.234 4.787 4.847 2,312,713 -0.53(-9.80%)
Jun 10, 2020 5.860 5.865 5.284 5.373 1,591,839 -0.52(-8.77%)
Jun 09, 2020 5.920 5.969 5.582 5.890 1,346,873 -0.17(-2.79%)
Jun 08, 2020 5.890 6.088 5.572 6.059 2,829,875 +0.49(+8.73%)
Jun 05, 2020 5.463 5.592 5.294 5.572 3,416,799 +0.27(+5.06%)
Jun 04, 2020 5.294 5.403 5.254 5.304 1,245,638 -0.04(-0.74%)
Jun 03, 2020 5.363 5.373 5.274 5.343 1,193,750 +0.02(+0.37%)
Jun 02, 2020 5.274 5.373 5.264 5.324 1,240,726 +0.05(+0.94%)
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.