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 (%)
Jun 30, 2022 12.37 12.67 11.27 11.46 5,467,628 -1.33(-10.39%)
Jun 29, 2022 13.15 13.31 12.58 12.78 4,007,043 -0.17(-1.32%)
Jun 28, 2022 13.30 13.55 12.74 12.96 3,915,861 +0.05(+0.37%)
Jun 27, 2022 12.56 13.19 12.26 12.91 4,436,064 +0.40(+3.18%)
Jun 24, 2022 12.48 12.93 12.21 12.51 7,333,040 +0.29(+2.41%)
Jun 23, 2022 13.44 13.55 11.98 12.22 5,552,418 -1.07(-8.07%)
Jun 22, 2022 13.43 13.88 13.11 13.29 4,581,788 -0.91(-6.41%)
Jun 21, 2022 14.56 14.81 13.86 14.20 3,806,969 -0.11(-0.80%)
Jun 17, 2022 15.49 15.67 13.87 14.31 7,038,424 -1.18(-7.59%)
Jun 16, 2022 15.90 16.08 15.33 15.49 4,496,908 -0.62(-3.83%)
Jun 15, 2022 16.04 16.47 15.68 16.10 3,932,738 +0.17(+1.07%)
Jun 14, 2022 17.64 17.74 15.48 15.93 4,707,943 -1.41(-8.15%)
Jun 13, 2022 18.02 18.39 16.96 17.35 4,018,389 -1.68(-8.82%)
Jun 10, 2022 18.77 19.41 18.45 19.03 2,322,877 -0.01(-0.05%)
Jun 09, 2022 19.68 19.77 18.25 19.03 3,827,591 -1.07(-5.33%)
Jun 08, 2022 20.87 20.97 19.54 20.11 3,077,623 -0.27(-1.30%)
Jun 07, 2022 19.82 20.42 19.70 20.37 2,706,036 +0.41(+2.04%)
Jun 06, 2022 19.77 20.16 19.37 19.96 2,723,742 +0.72(+3.75%)
Jun 03, 2022 19.56 19.64 18.48 19.24 2,839,711 -0.16(-0.83%)
Jun 02, 2022 19.23 19.88 19.08 19.40 2,733,613 +0.05(+0.25%)
Jun 01, 2022 18.71 19.67 18.67 19.36 3,906,965 +1.05(+5.75%)
May 31, 2022 20.00 20.02 18.15 18.30 4,257,329 -1.28(-6.54%)
May 27, 2022 18.48 19.60 18.26 19.58 3,071,962 +0.90(+4.82%)
May 26, 2022 17.76 19.28 17.76 18.68 4,593,868 +0.91(+5.12%)
May 25, 2022 16.60 17.86 16.51 17.77 5,052,696 +1.45(+8.89%)
May 24, 2022 15.73 16.40 15.54 16.32 2,852,208 +0.26(+1.59%)
May 23, 2022 14.81 16.08 14.75 16.07 3,277,824 +1.35(+9.15%)
May 20, 2022 14.95 15.11 14.31 14.72 3,271,495 -0.05(-0.32%)
May 19, 2022 14.31 15.21 14.23 14.77 3,036,624 +0.13(+0.91%)
May 18, 2022 15.64 15.64 14.37 14.63 4,087,951 -1.19(-7.49%)
May 17, 2022 15.17 15.93 15.11 15.82 3,894,972 +0.98(+6.58%)
May 16, 2022 14.20 15.08 14.14 14.84 3,305,059 +0.90(+6.46%)
May 13, 2022 13.91 14.36 13.90 13.94 3,704,764 +0.31(+2.30%)
May 12, 2022 13.59 14.28 13.45 13.63 4,041,639 -0.28(-2.04%)
May 11, 2022 14.26 14.88 13.87 13.91 3,917,829 -0.10(-0.74%)
May 10, 2022 14.52 14.73 13.40 14.02 4,602,753 -0.31(-2.18%)
May 09, 2022 15.33 15.58 14.07 14.33 6,327,740 -1.55(-9.74%)
May 06, 2022 16.35 16.61 15.67 15.88 3,743,953 -0.31(-1.93%)
May 05, 2022 17.04 17.18 15.42 16.19 4,954,568 -0.73(-4.32%)
May 04, 2022 17.99 18.18 15.55 16.92 7,573,208 -0.80(-4.50%)
May 03, 2022 16.53 17.93 16.53 17.72 5,773,878 +1.48(+9.11%)
May 02, 2022 15.89 16.40 15.20 16.24 4,969,482 +0.09(+0.53%)
Apr 29, 2022 16.17 16.64 15.96 16.15 3,883,039 +0.13(+0.83%)
Apr 28, 2022 15.90 16.26 15.11 16.02 3,775,155 +0.19(+1.20%)
Apr 27, 2022 15.53 16.26 15.27 15.83 3,546,270 +0.48(+3.15%)
Apr 26, 2022 15.78 16.27 15.26 15.35 3,948,272 -0.35(-2.24%)
Apr 25, 2022 14.75 15.91 14.51 15.70 6,086,763 +0.36(+2.35%)
Apr 22, 2022 15.76 16.35 15.09 15.34 4,641,073 -0.64(-3.98%)
Apr 21, 2022 17.07 17.35 15.65 15.97 5,388,509 -0.80(-4.75%)
Apr 20, 2022 16.44 17.00 16.16 16.77 3,442,369 +0.38(+2.32%)
Apr 19, 2022 16.69 16.79 15.90 16.39 4,307,063 -0.74(-4.32%)
Apr 18, 2022 16.19 17.59 16.02 17.13 7,384,355 +1.30(+8.21%)
Apr 14, 2022 15.53 15.97 15.10 15.83 4,438,506 +0.28(+1.83%)
Apr 13, 2022 14.82 15.75 14.67 15.54 3,484,991 +1.06(+7.33%)
Apr 12, 2022 14.48 15.13 14.31 14.48 4,314,327 +0.24(+1.66%)
Apr 11, 2022 13.89 14.42 13.40 14.25 3,328,863 +0.31(+2.25%)
Apr 08, 2022 13.64 14.13 13.39 13.93 2,845,175 +0.72(+5.46%)
Apr 07, 2022 13.53 13.85 12.85 13.21 3,687,915 -0.09(-0.64%)
Apr 06, 2022 13.38 13.92 13.14 13.30 3,308,686 +0.05(+0.36%)
Apr 05, 2022 13.21 13.63 13.06 13.25 3,617,344 +0.36(+2.80%)
Apr 04, 2022 13.44 13.64 12.62 12.89 3,867,909 -0.38(-2.86%)
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.