Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.29 15.51 15.10 15.10 3,373,134 +0.08(+0.50%)
Jul 28, 2022 15.50 15.66 14.71 15.03 2,935,898 -0.28(-1.86%)
Jul 27, 2022 14.82 15.43 14.59 15.31 3,429,960 +0.46(+3.13%)
Jul 26, 2022 14.69 15.05 14.36 14.85 5,325,622 +0.71(+5.03%)
Jul 25, 2022 13.21 14.26 12.89 14.13 3,333,319 +1.26(+9.79%)
Jul 22, 2022 13.27 13.64 12.80 12.87 3,541,980 +0.01(+0.07%)
Jul 21, 2022 12.56 12.88 12.04 12.86 3,650,513 -0.09(-0.73%)
Jul 20, 2022 12.11 13.05 11.95 12.96 3,674,743 +0.69(+5.64%)
Jul 19, 2022 11.92 12.33 11.85 12.27 3,201,046 +0.23(+1.89%)
Jul 18, 2022 11.98 12.30 11.79 12.04 4,887,172 +0.18(+1.52%)
Jul 15, 2022 11.72 11.88 11.34 11.86 2,850,560 +0.40(+3.47%)
Jul 14, 2022 11.23 11.54 10.91 11.46 2,857,555 -0.35(-2.97%)
Jul 13, 2022 11.10 12.10 11.10 11.81 3,522,283 +0.51(+4.53%)
Jul 12, 2022 11.35 11.68 11.07 11.30 3,039,663 -0.57(-4.79%)
Jul 11, 2022 11.85 12.01 11.35 11.87 3,750,239 +0.40(+3.47%)
Jul 08, 2022 11.75 11.85 11.17 11.47 2,896,114 -0.09(-0.82%)
Jul 07, 2022 10.92 11.70 10.81 11.57 3,922,825 +1.00(+9.52%)
Jul 06, 2022 10.52 10.80 10.12 10.56 4,679,705 -0.19(-1.76%)
Jul 05, 2022 11.66 11.73 10.54 10.75 5,472,469 -1.35(-11.13%)
Jul 01, 2022 11.62 12.14 11.29 12.10 6,269,821 +0.64(+5.63%)
Jun 30, 2022 12.36 12.66 11.26 11.45 5,470,212 -1.33(-10.39%)
Jun 29, 2022 13.15 13.30 12.57 12.78 4,008,936 -0.17(-1.32%)
Jun 28, 2022 13.29 13.55 12.73 12.95 3,917,712 +0.05(+0.37%)
Jun 27, 2022 12.55 13.18 12.26 12.90 4,438,160 +0.40(+3.18%)
Jun 24, 2022 12.48 12.92 12.20 12.50 7,336,505 +0.29(+2.41%)
Jun 23, 2022 13.43 13.55 11.98 12.21 5,555,042 -1.07(-8.07%)
Jun 22, 2022 13.42 13.87 13.10 13.28 4,583,953 -0.91(-6.41%)
Jun 21, 2022 14.55 14.81 13.85 14.19 3,808,768 -0.11(-0.79%)
Jun 17, 2022 15.48 15.66 13.86 14.30 7,041,750 -1.18(-7.59%)
Jun 16, 2022 15.90 16.08 15.32 15.48 4,499,033 -0.62(-3.83%)
Jun 15, 2022 16.03 16.46 15.67 16.10 3,934,596 +0.17(+1.07%)
Jun 14, 2022 17.63 17.74 15.48 15.93 4,710,168 -1.41(-8.15%)
Jun 13, 2022 18.01 18.38 16.95 17.34 4,020,288 -1.68(-8.82%)
Jun 10, 2022 18.76 19.40 18.44 19.02 2,323,975 -0.01(-0.05%)
Jun 09, 2022 19.67 19.77 18.24 19.03 3,829,399 -1.07(-5.33%)
Jun 08, 2022 20.86 20.96 19.53 20.10 3,079,078 -0.27(-1.30%)
Jun 07, 2022 19.81 20.41 19.69 20.36 2,707,314 +0.41(+2.04%)
Jun 06, 2022 19.76 20.15 19.36 19.95 2,725,029 +0.72(+3.75%)
Jun 03, 2022 19.55 19.63 18.47 19.23 2,841,052 -0.16(-0.83%)
Jun 02, 2022 19.22 19.87 19.07 19.40 2,734,905 +0.05(+0.24%)
Jun 01, 2022 18.70 19.66 18.67 19.35 3,908,811 +1.05(+5.75%)
May 31, 2022 19.99 20.01 18.15 18.30 4,259,341 -1.28(-6.54%)
May 27, 2022 18.48 19.59 18.25 19.58 3,073,414 +0.90(+4.82%)
May 26, 2022 17.76 19.27 17.76 18.67 4,596,038 +0.91(+5.12%)
May 25, 2022 16.59 17.85 16.50 17.76 5,055,083 +1.45(+8.89%)
May 24, 2022 15.73 16.39 15.54 16.31 2,853,556 +0.26(+1.59%)
May 23, 2022 14.81 16.07 14.74 16.06 3,279,373 +1.35(+9.15%)
May 20, 2022 14.94 15.10 14.30 14.71 3,273,041 -0.05(-0.32%)
May 19, 2022 14.30 15.21 14.22 14.76 3,038,059 +0.13(+0.91%)
May 18, 2022 15.63 15.63 14.36 14.63 4,089,882 -1.18(-7.49%)
May 17, 2022 15.17 15.92 15.10 15.81 3,896,812 +0.98(+6.58%)
May 16, 2022 14.19 15.07 14.13 14.84 3,306,620 +0.90(+6.46%)
May 13, 2022 13.91 14.35 13.90 13.94 3,706,514 +0.31(+2.30%)
May 12, 2022 13.58 14.28 13.44 13.62 4,043,548 -0.28(-2.05%)
May 11, 2022 14.26 14.87 13.86 13.91 3,919,680 -0.10(-0.74%)
May 10, 2022 14.51 14.72 13.39 14.01 4,604,928 -0.31(-2.18%)
May 09, 2022 15.32 15.58 14.06 14.32 6,330,730 -1.55(-9.74%)
May 06, 2022 16.34 16.60 15.66 15.87 3,745,722 -0.31(-1.93%)
May 05, 2022 17.04 17.17 15.41 16.18 4,956,909 -0.73(-4.32%)
May 04, 2022 17.98 18.17 15.55 16.91 7,576,787 -0.80(-4.50%)
May 03, 2022 16.52 17.92 16.52 17.71 5,776,606 +1.48(+9.11%)
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.