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 (%)
Sep 30, 2021 9.778 9.911 9.541 9.816 2,845,850 +0.03(+0.29%)
Sep 29, 2021 9.465 9.958 9.375 9.788 5,179,417 +0.23(+2.38%)
Sep 28, 2021 9.958 10.01 9.527 9.560 4,801,819 -0.25(-2.51%)
Sep 27, 2021 9.000 9.929 8.972 9.807 5,388,119 +1.20(+13.88%)
Sep 24, 2021 8.403 8.863 8.337 8.612 2,790,857 +0.20(+2.37%)
Sep 23, 2021 8.374 8.526 8.251 8.412 1,968,092 +0.11(+1.37%)
Sep 22, 2021 8.337 8.484 8.242 8.299 2,425,500 +0.20(+2.46%)
Sep 21, 2021 8.280 8.384 7.749 8.099 3,882,636 -0.10(-1.27%)
Sep 20, 2021 7.929 8.289 7.843 8.204 3,704,857 +0.00(+0.00%)
Sep 17, 2021 8.384 8.593 8.185 8.204 5,456,835 -0.20(-2.37%)
Sep 16, 2021 8.631 8.659 8.374 8.403 3,102,030 -0.27(-3.06%)
Sep 15, 2021 8.460 8.896 8.422 8.669 6,926,757 +0.48(+5.91%)
Sep 14, 2021 8.422 8.441 7.881 8.185 5,572,277 -0.16(-1.93%)
Sep 13, 2021 7.730 8.460 7.606 8.346 6,584,217 +0.74(+9.73%)
Sep 10, 2021 7.568 7.730 7.364 7.606 5,846,921 +0.16(+2.17%)
Sep 09, 2021 7.208 7.455 7.048 7.445 3,842,729 +0.20(+2.75%)
Sep 08, 2021 7.085 7.350 7.080 7.246 5,799,165 +0.28(+4.09%)
Sep 07, 2021 6.677 6.980 6.658 6.961 5,975,199 +0.27(+3.97%)
Sep 03, 2021 6.316 6.715 6.255 6.696 4,889,904 +0.38(+6.01%)
Sep 02, 2021 5.932 6.373 5.932 6.316 3,837,944 +0.40(+6.73%)
Sep 01, 2021 5.596 5.928 5.585 5.918 3,406,426 +0.31(+5.58%)
Aug 31, 2021 5.615 5.643 5.463 5.605 3,257,877 -0.02(-0.34%)
Aug 30, 2021 5.662 5.757 5.600 5.624 2,905,142 -0.04(-0.67%)
Aug 27, 2021 5.188 5.690 5.188 5.662 4,294,367 +0.53(+10.35%)
Aug 26, 2021 5.017 5.188 4.989 5.131 2,879,074 +0.04(+0.74%)
Aug 25, 2021 5.074 5.145 4.998 5.093 1,445,884 +0.02(+0.37%)
Aug 24, 2021 5.036 5.139 4.998 5.074 1,908,745 +0.09(+1.71%)
Aug 23, 2021 5.074 5.140 4.984 4.989 1,739,868 +0.03(+0.57%)
Aug 20, 2021 4.827 5.050 4.789 4.960 2,458,819 +0.08(+1.55%)
Aug 19, 2021 4.922 4.967 4.789 4.884 3,275,242 -0.13(-2.65%)
Aug 18, 2021 5.159 5.216 4.998 5.017 2,269,018 -0.12(-2.40%)
Aug 17, 2021 5.197 5.335 5.121 5.140 1,953,443 -0.10(-1.99%)
Aug 16, 2021 5.292 5.401 5.155 5.245 3,013,855 -0.12(-2.30%)
Aug 13, 2021 5.539 5.581 5.359 5.368 2,117,423 -0.24(-4.23%)
Aug 12, 2021 5.757 5.828 5.548 5.605 1,899,134 -0.16(-2.80%)
Aug 11, 2021 5.833 5.861 5.638 5.766 3,058,643 -0.11(-1.94%)
Aug 10, 2021 5.643 5.909 5.610 5.880 2,798,410 +0.29(+5.26%)
Aug 09, 2021 5.434 5.643 5.349 5.586 3,136,392 +0.09(+1.55%)
Aug 06, 2021 5.472 5.558 5.458 5.501 1,928,252 +0.08(+1.40%)
Aug 05, 2021 5.434 5.604 5.411 5.425 1,851,148 +0.00(+0.00%)
Aug 04, 2021 5.510 5.581 5.302 5.425 4,549,424 -0.21(-3.70%)
Aug 03, 2021 5.510 5.709 5.510 5.634 2,950,511 +0.05(+0.85%)
Aug 02, 2021 5.700 5.937 5.572 5.586 3,274,321 -0.18(-3.13%)
Jul 30, 2021 5.871 5.875 5.638 5.766 1,742,797 -0.11(-1.94%)
Jul 29, 2021 5.890 5.894 5.634 5.880 2,550,524 +0.04(+0.65%)
Jul 28, 2021 5.833 5.899 5.728 5.842 1,311,963 +0.04(+0.65%)
Jul 27, 2021 5.975 5.975 5.733 5.804 2,102,340 -0.24(-3.92%)
Jul 26, 2021 5.728 6.089 5.728 6.041 2,286,508 +0.36(+6.34%)
Jul 23, 2021 5.596 5.690 5.477 5.681 1,745,662 +0.11(+2.04%)
Jul 22, 2021 5.690 5.690 5.468 5.567 1,696,635 -0.09(-1.51%)
Jul 21, 2021 5.615 5.709 5.558 5.653 2,154,267 +0.15(+2.76%)
Jul 20, 2021 5.349 5.529 5.287 5.501 3,623,273 +0.18(+3.39%)
Jul 19, 2021 5.283 5.359 5.131 5.321 3,616,456 -0.07(-1.23%)
Jul 16, 2021 5.643 5.681 5.359 5.387 2,718,090 -0.17(-3.07%)
Jul 15, 2021 5.709 5.823 5.520 5.558 2,267,356 -0.22(-3.78%)
Jul 14, 2021 6.098 6.155 5.747 5.776 1,885,220 -0.30(-4.99%)
Jul 13, 2021 6.051 6.188 6.013 6.079 2,354,707 +0.11(+1.91%)
Jul 12, 2021 5.975 6.032 5.918 5.966 1,522,675 -0.09(-1.41%)
Jul 09, 2021 6.051 6.089 5.966 6.051 1,015,543 +0.07(+1.11%)
Jul 08, 2021 5.766 6.041 5.733 5.984 2,599,616 +0.18(+3.10%)
Jul 07, 2021 5.975 6.060 5.686 5.804 2,280,826 -0.22(-3.62%)
Jul 06, 2021 6.279 6.288 5.975 6.022 2,518,686 -0.26(-4.08%)
Jul 02, 2021 6.316 6.364 6.222 6.279 1,149,308 -0.11(-1.78%)
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.