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 (%)
May 28, 2021 5.290 5.356 5.242 5.337 1,560,173 +0.06(+1.08%)
May 27, 2021 5.384 5.451 5.261 5.280 2,894,340 -0.09(-1.76%)
May 26, 2021 5.280 5.394 5.242 5.375 1,303,629 +0.09(+1.61%)
May 25, 2021 5.441 5.451 5.271 5.290 2,247,762 -0.18(-3.29%)
May 24, 2021 5.621 5.640 5.422 5.470 2,911,307 -0.11(-2.04%)
May 21, 2021 5.650 5.768 5.574 5.584 2,221,503 +0.02(+0.34%)
May 20, 2021 5.584 5.593 5.403 5.565 1,820,020 -0.03(-0.51%)
May 19, 2021 5.546 5.664 5.470 5.593 1,632,984 -0.11(-1.99%)
May 18, 2021 5.773 5.825 5.659 5.707 2,121,591 -0.10(-1.79%)
May 17, 2021 5.365 5.811 5.365 5.811 3,539,706 +0.48(+9.07%)
May 14, 2021 5.176 5.394 5.157 5.328 1,820,793 +0.22(+4.27%)
May 13, 2021 5.309 5.380 5.081 5.110 1,807,815 -0.24(-4.43%)
May 12, 2021 5.394 5.640 5.328 5.347 2,108,749 +0.01(+0.18%)
May 11, 2021 5.375 5.456 5.271 5.337 1,581,302 -0.14(-2.60%)
May 10, 2021 5.498 5.612 5.432 5.479 2,929,804 +0.03(+0.52%)
May 07, 2021 5.271 5.503 5.261 5.451 2,287,649 +0.09(+1.59%)
May 06, 2021 5.365 5.437 5.299 5.365 3,212,506 +0.01(+0.18%)
May 05, 2021 5.441 5.574 5.185 5.356 4,577,088 -0.03(-0.53%)
May 04, 2021 5.195 5.441 5.195 5.384 2,317,131 +0.02(+0.35%)
May 03, 2021 5.280 5.394 5.242 5.365 2,811,483 +0.16(+3.10%)
Apr 30, 2021 5.166 5.242 5.119 5.204 2,773,093 -0.01(-0.18%)
Apr 29, 2021 5.214 5.242 5.133 5.214 1,987,858 +0.06(+1.10%)
Apr 28, 2021 4.986 5.214 4.977 5.157 2,248,883 +0.20(+4.02%)
Apr 27, 2021 4.967 5.015 4.863 4.958 1,520,421 +0.08(+1.55%)
Apr 26, 2021 4.617 4.901 4.617 4.882 1,946,644 +0.25(+5.32%)
Apr 23, 2021 4.560 4.683 4.531 4.636 1,160,905 +0.03(+0.62%)
Apr 22, 2021 4.550 4.673 4.493 4.607 1,445,173 +0.07(+1.46%)
Apr 21, 2021 4.446 4.598 4.427 4.541 1,440,026 +0.01(+0.21%)
Apr 20, 2021 4.617 4.645 4.436 4.531 2,299,826 -0.15(-3.24%)
Apr 19, 2021 4.607 4.711 4.607 4.683 1,305,339 +0.01(+0.20%)
Apr 16, 2021 4.740 4.740 4.560 4.673 2,280,776 -0.03(-0.60%)
Apr 15, 2021 4.816 4.844 4.683 4.702 1,622,401 -0.13(-2.75%)
Apr 14, 2021 4.721 4.996 4.721 4.835 1,392,617 +0.13(+2.82%)
Apr 13, 2021 4.683 4.768 4.645 4.702 1,469,028 -0.02(-0.40%)
Apr 12, 2021 5.034 5.100 4.721 4.721 1,694,327 -0.25(-4.96%)
Apr 09, 2021 4.996 5.024 4.873 4.967 1,699,849 -0.02(-0.38%)
Apr 08, 2021 5.147 5.147 4.929 4.986 2,342,305 -0.25(-4.71%)
Apr 07, 2021 5.261 5.299 5.185 5.233 1,027,720 -0.02(-0.36%)
Apr 06, 2021 5.261 5.365 5.195 5.252 1,549,236 +0.05(+0.91%)
Apr 05, 2021 5.328 5.356 5.138 5.204 2,620,134 -0.16(-3.00%)
Apr 01, 2021 5.299 5.418 5.242 5.365 2,045,852 +0.11(+2.17%)
Mar 31, 2021 5.290 5.347 5.233 5.252 1,532,217 -0.06(-1.07%)
Mar 30, 2021 5.347 5.365 5.261 5.309 1,910,913 -0.12(-2.27%)
Mar 29, 2021 5.384 5.541 5.328 5.432 2,099,575 +0.01(+0.17%)
Mar 26, 2021 5.261 5.489 5.242 5.422 2,971,940 +0.25(+4.76%)
Mar 25, 2021 5.100 5.194 4.977 5.176 2,196,246 +0.02(+0.37%)
Mar 24, 2021 5.147 5.290 5.128 5.157 1,713,955 +0.08(+1.49%)
Mar 23, 2021 5.214 5.223 5.005 5.081 3,032,436 -0.22(-4.11%)
Mar 22, 2021 5.100 5.337 5.037 5.299 3,676,708 +0.14(+2.76%)
Mar 19, 2021 5.005 5.190 4.890 5.157 3,234,818 +0.17(+3.42%)
Mar 18, 2021 5.223 5.271 4.934 4.986 3,982,223 -0.27(-5.23%)
Mar 17, 2021 5.394 5.432 5.233 5.261 2,460,198 -0.06(-1.07%)
Mar 16, 2021 5.299 5.437 5.242 5.318 2,276,075 -0.10(-1.92%)
Mar 15, 2021 5.707 5.726 5.413 5.422 4,068,802 -0.48(-8.19%)
Mar 12, 2021 5.944 6.086 5.873 5.906 2,354,724 -0.01(-0.16%)
Mar 11, 2021 5.972 6.048 5.821 5.915 3,111,623 +0.01(+0.16%)
Mar 10, 2021 5.365 5.953 5.365 5.906 4,689,804 +0.49(+9.11%)
Mar 09, 2021 5.470 5.546 5.309 5.413 2,258,484 -0.07(-1.21%)
Mar 08, 2021 5.688 5.783 5.413 5.479 3,243,077 -0.15(-2.69%)
Mar 05, 2021 5.821 5.906 5.347 5.631 3,311,720 -0.03(-0.50%)
Mar 04, 2021 5.555 5.849 5.517 5.659 4,356,585 +0.15(+2.75%)
Mar 03, 2021 5.631 5.697 5.498 5.508 2,358,305 -0.07(-1.19%)
Mar 02, 2021 5.678 5.783 5.517 5.574 2,453,571 -0.08(-1.34%)
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.