Skip to main content

Comstock Resources (NY: CRK )

9.250 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.143 4.143 4.143 1,667,809 -0.02(-0.46%)
Dec 30, 2020 4.067 4.218 4.067 4.162 1,667,809 +0.11(+2.81%)
Dec 29, 2020 4.124 4.171 4.019 4.048 2,997,412 -0.08(-1.84%)
Dec 28, 2020 4.190 4.237 4.019 4.124 5,280,863 -0.13(-3.12%)
Dec 24, 2020 4.455 4.465 4.218 4.256 1,752,382 -0.18(-4.06%)
Dec 23, 2020 4.228 4.531 4.216 4.436 3,660,849 +0.23(+5.41%)
Dec 22, 2020 4.294 4.351 4.181 4.209 2,795,391 -0.08(-1.77%)
Dec 21, 2020 4.218 4.332 4.143 4.285 4,378,747 -0.02(-0.44%)
Dec 18, 2020 4.313 4.346 4.237 4.304 2,700,306 -0.01(-0.22%)
Dec 17, 2020 4.313 4.389 4.247 4.313 3,340,224 +0.02(+0.44%)
Dec 16, 2020 4.522 4.531 4.285 4.294 3,050,000 -0.19(-4.23%)
Dec 15, 2020 4.399 4.512 4.285 4.484 4,000,837 +0.01(+0.21%)
Dec 14, 2020 4.579 4.636 4.408 4.474 2,058,737 -0.01(-0.21%)
Dec 11, 2020 4.636 4.692 4.461 4.484 2,392,384 -0.22(-4.64%)
Dec 10, 2020 4.351 4.702 4.313 4.702 5,973,897 +0.35(+8.06%)
Dec 09, 2020 4.436 4.541 4.285 4.351 3,782,542 -0.04(-0.86%)
Dec 08, 2020 4.370 4.522 4.304 4.389 3,809,465 -0.05(-1.07%)
Dec 07, 2020 4.503 4.550 4.370 4.436 3,451,995 -0.16(-3.51%)
Dec 04, 2020 4.370 4.631 4.361 4.598 4,185,063 +0.28(+6.59%)
Dec 03, 2020 4.522 4.531 4.275 4.313 4,865,397 -0.21(-4.61%)
Dec 02, 2020 4.512 4.768 4.503 4.522 2,002,899 +0.02(+0.42%)
Dec 01, 2020 4.702 4.806 4.455 4.503 1,895,355 -0.11(-2.46%)
Nov 30, 2020 4.768 4.787 4.617 4.617 1,901,666 -0.18(-3.75%)
Nov 27, 2020 4.806 4.882 4.768 4.797 547,804 -0.04(-0.78%)
Nov 25, 2020 4.854 4.948 4.730 4.835 1,852,913 -0.02(-0.39%)
Nov 24, 2020 4.560 4.882 4.522 4.854 4,434,776 +0.42(+9.40%)
Nov 23, 2020 4.370 4.512 4.313 4.436 4,121,535 +0.09(+2.18%)
Nov 20, 2020 4.427 4.493 4.266 4.342 2,922,149 -0.09(-2.14%)
Nov 19, 2020 4.427 4.484 4.351 4.436 3,518,292 -0.06(-1.27%)
Nov 18, 2020 4.626 4.768 4.493 4.493 2,288,396 -0.12(-2.67%)
Nov 17, 2020 4.436 4.702 4.418 4.617 2,593,713 +0.13(+2.96%)
Nov 16, 2020 4.768 4.768 4.418 4.484 4,214,980 -0.18(-3.86%)
Nov 13, 2020 4.436 4.811 4.436 4.664 3,062,871 +0.26(+5.81%)
Nov 12, 2020 4.531 4.626 4.304 4.408 3,564,618 -0.19(-4.12%)
Nov 11, 2020 4.579 4.854 4.531 4.598 5,099,594 +0.13(+2.97%)
Nov 10, 2020 4.209 4.493 4.171 4.465 5,132,013 +0.30(+7.29%)
Nov 09, 2020 4.436 4.512 4.124 4.162 4,994,707 -0.06(-1.35%)
Nov 06, 2020 4.418 4.418 4.199 4.218 3,352,544 -0.10(-2.41%)
Nov 05, 2020 4.370 4.522 4.171 4.323 11,131,290 -0.48(-10.06%)
Nov 04, 2020 4.901 5.005 4.692 4.806 2,698,161 -0.14(-2.87%)
Nov 03, 2020 5.128 5.185 4.882 4.948 1,852,354 -0.10(-2.06%)
Nov 02, 2020 5.072 5.081 4.910 5.053 1,545,682 +0.02(+0.38%)
Oct 30, 2020 5.091 5.091 4.863 5.034 2,290,692 -0.07(-1.30%)
Oct 29, 2020 4.986 5.108 4.825 5.100 2,321,471 +0.06(+1.13%)
Oct 28, 2020 5.034 5.157 4.986 5.043 2,113,097 -0.15(-2.92%)
Oct 27, 2020 5.384 5.451 5.181 5.195 2,071,620 -0.21(-3.86%)
Oct 26, 2020 5.593 5.612 5.365 5.403 2,223,404 -0.30(-5.32%)
Oct 23, 2020 5.811 5.896 5.569 5.707 1,587,292 -0.10(-1.79%)
Oct 22, 2020 5.517 5.953 5.422 5.811 3,960,997 +0.32(+5.87%)
Oct 21, 2020 5.337 5.655 5.271 5.489 3,056,318 +0.23(+4.32%)
Oct 20, 2020 5.375 5.479 5.261 5.261 2,097,088 -0.06(-1.07%)
Oct 19, 2020 5.593 5.783 5.299 5.318 2,620,042 -0.05(-0.88%)
Oct 16, 2020 5.356 5.451 5.271 5.365 1,352,157 -0.01(-0.18%)
Oct 15, 2020 5.185 5.470 5.128 5.375 1,684,186 +0.12(+2.35%)
Oct 14, 2020 5.328 5.441 5.185 5.252 1,869,102 -0.11(-2.12%)
Oct 13, 2020 5.375 5.479 5.299 5.365 1,878,500 -0.04(-0.70%)
Oct 12, 2020 5.318 5.470 5.157 5.403 2,021,125 +0.05(+0.88%)
Oct 09, 2020 5.233 5.375 5.128 5.356 4,218,503 +0.27(+5.41%)
Oct 08, 2020 5.034 5.091 4.920 5.081 2,890,424 +0.08(+1.52%)
Oct 07, 2020 4.645 5.053 4.579 5.005 3,785,478 +0.44(+9.54%)
Oct 06, 2020 4.645 4.721 4.508 4.569 2,728,962 +0.05(+1.05%)
Oct 05, 2020 4.275 4.569 4.266 4.522 2,858,392 +0.30(+7.19%)
Oct 02, 2020 4.038 4.285 4.038 4.218 1,772,003 +0.09(+2.06%)
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.