Skip to main content

Comstock Resources (NY: CRK )

15.52 -0.05 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.190 6.195 5.945 6.080 1,652,894 -0.12(-1.94%)
Jul 29, 2021 6.210 6.215 5.940 6.200 2,418,954 +0.04(+0.65%)
Jul 28, 2021 6.150 6.220 6.040 6.160 1,244,285 +0.04(+0.65%)
Jul 27, 2021 6.300 6.300 6.045 6.120 1,993,890 -0.25(-3.92%)
Jul 26, 2021 6.040 6.420 6.040 6.370 2,168,558 +0.38(+6.34%)
Jul 23, 2021 5.900 6.000 5.775 5.990 1,655,612 +0.12(+2.04%)
Jul 22, 2021 6.000 6.000 5.765 5.870 1,609,114 -0.09(-1.51%)
Jul 21, 2021 5.920 6.020 5.860 5.960 2,043,138 +0.16(+2.76%)
Jul 20, 2021 5.640 5.830 5.575 5.800 3,436,365 +0.19(+3.39%)
Jul 19, 2021 5.570 5.650 5.410 5.610 3,429,900 -0.07(-1.23%)
Jul 16, 2021 5.950 5.990 5.650 5.680 2,577,876 -0.18(-3.07%)
Jul 15, 2021 6.020 6.140 5.820 5.860 2,150,394 -0.23(-3.78%)
Jul 14, 2021 6.430 6.490 6.060 6.090 1,787,970 -0.32(-4.99%)
Jul 13, 2021 6.380 6.525 6.340 6.410 2,233,239 +0.12(+1.91%)
Jul 12, 2021 6.300 6.360 6.240 6.290 1,444,127 -0.09(-1.41%)
Jul 09, 2021 6.380 6.420 6.290 6.380 963,156 +0.07(+1.11%)
Jul 08, 2021 6.080 6.370 6.045 6.310 2,465,514 +0.19(+3.10%)
Jul 07, 2021 6.300 6.390 5.995 6.120 2,163,169 -0.23(-3.62%)
Jul 06, 2021 6.620 6.630 6.300 6.350 2,388,759 -0.27(-4.08%)
Jul 02, 2021 6.660 6.710 6.560 6.620 1,090,021 -0.12(-1.78%)
Jul 01, 2021 6.820 6.850 6.650 6.740 2,342,663 +0.07(+1.05%)
Jun 30, 2021 6.540 6.710 6.540 6.670 2,483,972 +0.15(+2.30%)
Jun 29, 2021 6.630 6.660 6.480 6.520 2,250,752 +0.01(+0.15%)
Jun 28, 2021 6.550 6.590 6.370 6.510 3,884,362 +0.01(+0.15%)
Jun 25, 2021 6.690 6.850 6.470 6.500 18,661,224 -0.17(-2.55%)
Jun 24, 2021 6.790 6.835 6.650 6.670 3,070,710 -0.12(-1.77%)
Jun 23, 2021 6.590 6.950 6.580 6.790 3,507,333 +0.31(+4.78%)
Jun 22, 2021 6.470 6.530 6.360 6.480 2,185,342 +0.05(+0.78%)
Jun 21, 2021 6.250 6.456 6.190 6.430 1,917,053 +0.27(+4.38%)
Jun 18, 2021 6.280 6.360 6.150 6.160 2,432,628 -0.24(-3.75%)
Jun 17, 2021 6.590 6.650 6.190 6.400 3,110,668 -0.12(-1.84%)
Jun 16, 2021 6.480 6.580 6.420 6.520 1,957,137 +0.04(+0.62%)
Jun 15, 2021 6.500 6.550 6.280 6.480 2,520,293 +0.04(+0.62%)
Jun 14, 2021 6.660 6.730 6.420 6.440 2,803,363 -0.16(-2.42%)
Jun 11, 2021 6.300 6.750 6.290 6.600 5,792,570 +0.37(+5.94%)
Jun 10, 2021 6.090 6.290 6.020 6.230 5,349,656 +0.21(+3.49%)
Jun 09, 2021 6.090 6.120 5.980 6.020 2,205,284 -0.03(-0.50%)
Jun 08, 2021 5.930 6.080 5.830 6.050 3,164,893 +0.15(+2.54%)
Jun 07, 2021 5.980 6.060 5.890 5.900 2,072,405 -0.05(-0.84%)
Jun 04, 2021 5.980 6.020 5.770 5.950 11,965,167 -0.30(-4.80%)
Jun 03, 2021 6.130 6.322 6.120 6.250 2,455,272 +0.11(+1.79%)
Jun 02, 2021 6.140 6.250 6.035 6.140 2,674,079 +0.06(+0.99%)
Jun 01, 2021 5.790 6.130 5.789 6.080 3,907,159 +0.45(+7.99%)
May 28, 2021 5.580 5.650 5.530 5.630 1,478,992 +0.06(+1.08%)
May 27, 2021 5.680 5.751 5.550 5.570 2,743,738 -0.10(-1.76%)
May 26, 2021 5.570 5.690 5.530 5.670 1,235,797 +0.09(+1.61%)
May 25, 2021 5.740 5.740 5.560 5.580 2,130,804 -0.19(-3.29%)
May 24, 2021 5.930 5.950 5.720 5.770 2,759,822 -0.12(-2.04%)
May 21, 2021 5.960 6.085 5.880 5.890 2,105,911 +0.02(+0.34%)
May 20, 2021 5.890 5.900 5.700 5.870 1,725,319 -0.03(-0.51%)
May 19, 2021 5.850 5.975 5.770 5.900 1,548,015 -0.12(-1.99%)
May 18, 2021 6.090 6.145 5.970 6.020 2,011,198 -0.11(-1.79%)
May 17, 2021 5.660 6.130 5.660 6.130 3,355,523 +0.51(+9.07%)
May 14, 2021 5.460 5.690 5.440 5.620 1,726,051 +0.23(+4.27%)
May 13, 2021 5.600 5.675 5.360 5.390 1,713,749 -0.25(-4.43%)
May 12, 2021 5.690 5.950 5.620 5.640 1,999,024 +0.01(+0.18%)
May 11, 2021 5.670 5.755 5.560 5.630 1,499,022 -0.15(-2.60%)
May 10, 2021 5.800 5.920 5.730 5.780 2,777,357 +0.03(+0.52%)
May 07, 2021 5.560 5.805 5.550 5.750 2,168,615 +0.09(+1.59%)
May 06, 2021 5.660 5.735 5.590 5.660 3,045,349 +0.01(+0.18%)
May 05, 2021 5.740 5.880 5.470 5.650 4,338,927 -0.03(-0.53%)
May 04, 2021 5.480 5.740 5.480 5.680 2,196,563 +0.02(+0.35%)
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.