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 (%)
Sep 30, 2020 4.479 4.499 4.271 4.350 2,950,926 -0.16(-3.52%)
Sep 29, 2020 4.628 4.648 4.261 4.509 3,716,433 -0.13(-2.78%)
Sep 28, 2020 4.668 4.688 4.469 4.638 2,273,543 +0.03(+0.65%)
Sep 25, 2020 4.867 4.941 4.579 4.609 2,455,572 -0.32(-6.45%)
Sep 24, 2020 4.797 5.041 4.678 4.926 2,955,636 +0.19(+3.98%)
Sep 23, 2020 4.887 4.966 4.738 4.738 2,529,639 -0.11(-2.25%)
Sep 22, 2020 4.966 5.075 4.787 4.847 2,130,030 -0.10(-2.01%)
Sep 21, 2020 4.966 4.996 4.767 4.946 1,734,341 -0.13(-2.54%)
Sep 18, 2020 4.916 5.105 4.887 5.075 2,694,797 +0.19(+3.86%)
Sep 17, 2020 4.936 5.065 4.807 4.887 2,747,442 -0.13(-2.57%)
Sep 16, 2020 4.996 5.214 4.906 5.016 1,902,751 +0.12(+2.43%)
Sep 15, 2020 4.976 5.036 4.827 4.897 2,006,550 -0.05(-1.00%)
Sep 14, 2020 4.698 4.986 4.668 4.946 2,304,137 +0.30(+6.41%)
Sep 11, 2020 4.698 4.817 4.618 4.648 1,875,433 -0.07(-1.47%)
Sep 10, 2020 5.016 5.016 4.718 4.718 2,714,607 -0.31(-6.13%)
Sep 09, 2020 4.966 5.065 4.867 5.026 2,272,718 +0.13(+2.64%)
Sep 08, 2020 5.105 5.135 4.807 4.897 2,909,801 -0.31(-5.92%)
Sep 04, 2020 5.165 5.204 4.857 5.204 3,014,467 +0.05(+0.96%)
Sep 03, 2020 5.204 5.294 5.075 5.155 3,011,365 -0.06(-1.14%)
Sep 02, 2020 5.383 5.403 5.115 5.214 2,967,916 -0.27(-4.89%)
Sep 01, 2020 5.721 5.761 5.453 5.483 1,597,206 -0.24(-4.17%)
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%)
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.