Skip to main content

Comstock Resources (NY: CRK )

11.90 -0.15 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 12.02 12.44 11.73 11.90 29,192,148 -0.15(-1.24%)
Feb 02, 2023 11.92 12.45 11.78 12.05 8,975,157 +0.11(+0.92%)
Feb 01, 2023 11.98 12.16 11.56 11.94 6,322,884 -0.21(-1.73%)
Jan 31, 2023 12.40 12.40 11.91 12.15 9,890,397 +0.41(+3.49%)
Jan 30, 2023 12.04 12.21 11.71 11.74 3,255,195 -0.61(-4.94%)
Jan 27, 2023 12.35 12.44 12.07 12.35 3,773,010 +0.03(+0.24%)
Jan 26, 2023 12.27 12.39 11.69 12.32 5,787,301 +0.04(+0.33%)
Jan 25, 2023 12.38 12.43 11.96 12.28 3,558,949 -0.48(-3.76%)
Jan 24, 2023 13.09 13.15 12.56 12.76 2,365,834 -0.26(-2.00%)
Jan 23, 2023 12.98 13.13 12.64 13.02 2,776,940 +0.35(+2.76%)
Jan 20, 2023 12.73 12.90 12.42 12.67 2,628,920 +0.09(+0.72%)
Jan 19, 2023 12.60 12.79 12.39 12.58 3,033,018 -0.04(-0.32%)
Jan 18, 2023 12.99 13.22 12.58 12.62 2,975,984 -0.44(-3.37%)
Jan 17, 2023 13.59 13.67 12.96 13.06 3,073,031 +0.07(+0.54%)
Jan 13, 2023 12.76 13.04 12.61 12.99 2,740,099 +0.06(+0.46%)
Jan 12, 2023 12.73 13.04 12.52 12.93 3,899,617 +0.57(+4.61%)
Jan 11, 2023 12.80 12.80 12.29 12.36 3,485,330 -0.14(-1.12%)
Jan 10, 2023 12.35 12.53 12.14 12.50 4,759,115 -0.33(-2.57%)
Jan 09, 2023 13.05 13.21 12.64 12.83 3,747,947 +0.15(+1.18%)
Jan 06, 2023 12.32 12.70 12.18 12.68 2,564,013 +0.43(+3.51%)
Jan 05, 2023 12.86 12.93 12.13 12.25 3,870,655 -0.92(-6.99%)
Jan 04, 2023 12.32 13.51 12.18 13.17 4,486,093 +0.65(+5.19%)
Jan 03, 2023 13.15 13.39 12.37 12.52 5,246,789 -1.19(-8.68%)
Dec 30, 2022 13.46 13.79 13.31 13.71 4,356,649 +0.05(+0.37%)
Dec 29, 2022 13.24 13.75 13.03 13.66 2,597,228 +0.23(+1.71%)
Dec 28, 2022 14.25 14.28 13.39 13.43 2,800,981 -1.14(-7.82%)
Dec 27, 2022 14.79 14.79 14.34 14.57 1,772,990 -0.01(-0.07%)
Dec 23, 2022 14.03 14.63 13.90 14.58 3,149,789 +0.60(+4.29%)
Dec 22, 2022 14.41 14.50 13.64 13.98 3,392,129 -0.56(-3.85%)
Dec 21, 2022 15.05 15.06 14.36 14.54 2,847,674 -0.03(-0.21%)
Dec 20, 2022 14.15 14.59 14.06 14.57 2,848,585 +0.17(+1.18%)
Dec 19, 2022 14.39 14.63 14.16 14.40 3,122,348 -0.37(-2.51%)
Dec 16, 2022 15.20 15.47 14.64 14.77 8,750,225 -0.93(-5.92%)
Dec 15, 2022 15.14 15.75 14.91 15.70 3,950,841 +0.56(+3.70%)
Dec 14, 2022 15.48 15.68 14.96 15.14 3,714,253 -0.37(-2.39%)
Dec 13, 2022 15.69 16.07 15.44 15.51 6,235,000 +0.38(+2.51%)
Dec 12, 2022 14.54 15.36 14.46 15.13 5,574,406 +1.16(+8.30%)
Dec 09, 2022 14.25 14.56 13.94 13.97 4,475,268 -0.14(-0.99%)
Dec 08, 2022 14.95 15.05 14.00 14.11 3,974,493 -0.58(-3.95%)
Dec 07, 2022 14.69 14.99 14.45 14.69 4,069,047 -0.12(-0.81%)
Dec 06, 2022 14.80 15.12 14.50 14.81 4,473,133 -0.04(-0.27%)
Dec 05, 2022 16.28 16.35 14.74 14.85 6,173,999 -1.69(-10.22%)
Dec 02, 2022 17.06 17.31 16.52 16.54 3,580,538 -0.89(-5.11%)
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.