Skip to main content

Comstock Resources (NY: CRK )

17.24 +0.43 (+2.56%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 16.92 17.38 16.11 16.81 2,874,514 -0.38(-2.21%)
Sep 28, 2022 15.90 17.40 15.74 17.19 4,099,934 +1.35(+8.52%)
Sep 27, 2022 16.00 16.24 15.62 15.84 3,267,980 +0.14(+0.89%)
Sep 26, 2022 16.16 16.77 15.60 15.70 5,559,121 -0.52(-3.21%)
Sep 23, 2022 16.96 17.10 15.71 16.22 5,005,175 -1.89(-10.44%)
Sep 22, 2022 19.07 19.32 17.87 18.11 2,792,161 -0.49(-2.63%)
Sep 21, 2022 19.58 19.83 18.60 18.60 2,509,423 -0.30(-1.59%)
Sep 20, 2022 19.09 19.27 18.52 18.90 2,674,965 -0.15(-0.79%)
Sep 19, 2022 18.22 19.27 18.10 19.05 2,963,042 +0.10(+0.53%)
Sep 16, 2022 19.69 19.69 17.98 18.95 5,709,012 -1.02(-5.11%)
Sep 15, 2022 20.03 20.33 19.53 19.97 4,310,844 -1.26(-5.93%)
Sep 14, 2022 20.31 21.85 20.31 21.23 5,501,271 +1.59(+8.10%)
Sep 13, 2022 19.62 20.38 19.47 19.64 3,044,978 -0.30(-1.50%)
Sep 12, 2022 19.26 19.95 19.23 19.94 3,601,589 +1.16(+6.18%)
Sep 09, 2022 18.91 19.04 18.36 18.78 1,931,484 +0.40(+2.18%)
Sep 08, 2022 17.66 18.60 17.56 18.38 2,610,661 +0.82(+4.67%)
Sep 07, 2022 17.69 17.94 17.23 17.56 2,488,156 -0.56(-3.09%)
Sep 06, 2022 18.82 19.03 18.00 18.12 3,042,287 -1.07(-5.58%)
Sep 02, 2022 19.32 19.40 18.63 19.19 2,975,646 +0.30(+1.59%)
Sep 01, 2022 19.21 19.82 18.82 18.89 3,398,106 -0.71(-3.62%)
Aug 31, 2022 18.33 19.88 18.15 19.60 3,288,262 +0.78(+4.14%)
Aug 30, 2022 20.03 20.15 18.43 18.82 5,259,543 -1.95(-9.39%)
Aug 29, 2022 19.97 21.18 19.80 20.77 3,619,662 +0.45(+2.21%)
Aug 26, 2022 20.08 20.79 19.90 20.32 2,539,700 +0.25(+1.25%)
Aug 25, 2022 19.86 20.30 19.41 20.07 3,321,565 +0.31(+1.57%)
Aug 24, 2022 19.07 19.86 19.01 19.76 2,718,863 +0.79(+4.16%)
Aug 23, 2022 19.97 20.66 18.57 18.97 4,398,630 -0.59(-3.02%)
Aug 22, 2022 18.69 19.76 18.54 19.56 4,242,983 +1.08(+5.84%)
Aug 19, 2022 18.85 18.87 18.34 18.48 2,424,185 -0.55(-2.89%)
Aug 18, 2022 18.34 19.11 18.32 19.03 3,123,966 +1.00(+5.55%)
Aug 17, 2022 18.07 18.77 17.53 18.03 3,716,167 +0.20(+1.12%)
Aug 16, 2022 17.61 18.14 17.06 17.83 3,629,408 +1.03(+6.13%)
Aug 15, 2022 16.50 16.95 15.95 16.80 2,531,912 -0.61(-3.50%)
Aug 12, 2022 17.11 17.50 16.90 17.41 2,072,454 +0.12(+0.69%)
Aug 11, 2022 16.59 17.51 16.40 17.29 3,703,832 +1.27(+7.93%)
Aug 10, 2022 15.73 16.05 15.16 16.02 2,705,458 +0.17(+1.07%)
Aug 09, 2022 15.68 16.35 15.63 15.85 3,518,646 +1.01(+6.81%)
Aug 08, 2022 15.39 15.60 14.60 14.84 4,196,966 -0.77(-4.93%)
Aug 05, 2022 15.07 16.34 14.95 15.61 3,278,627 +0.22(+1.43%)
Aug 04, 2022 16.63 16.89 15.32 15.39 4,241,477 -1.29(-7.73%)
Aug 03, 2022 16.12 16.95 15.48 16.68 5,644,033 +0.70(+4.38%)
Aug 02, 2022 15.33 16.21 14.99 15.98 4,583,711 +0.26(+1.65%)
Aug 01, 2022 15.53 15.87 15.05 15.72 3,977,624 -0.21(-1.32%)
Jul 29, 2022 16.13 16.36 15.93 15.93 3,197,619 +0.08(+0.50%)
Jul 28, 2022 16.35 16.52 15.52 15.85 2,783,134 -0.30(-1.86%)
Jul 27, 2022 15.63 16.28 15.39 16.15 3,251,488 +0.49(+3.13%)
Jul 26, 2022 15.50 15.88 15.14 15.66 5,048,512 +0.75(+5.03%)
Jul 25, 2022 13.94 15.05 13.60 14.91 3,159,875 +1.33(+9.79%)
Jul 22, 2022 14.00 14.39 13.50 13.58 3,357,679 +0.01(+0.07%)
Jul 21, 2022 13.25 13.59 12.70 13.57 3,460,565 -0.10(-0.73%)
Jul 20, 2022 12.77 13.77 12.61 13.67 3,483,528 +0.73(+5.64%)
Jul 19, 2022 12.57 13.01 12.50 12.94 3,034,485 +0.24(+1.89%)
Jul 18, 2022 12.64 12.98 12.44 12.70 4,632,876 +0.19(+1.52%)
Jul 15, 2022 12.36 12.53 11.96 12.51 2,702,236 +0.42(+3.47%)
Jul 14, 2022 11.85 12.17 11.51 12.09 2,708,867 -0.37(-2.97%)
Jul 13, 2022 11.71 12.77 11.71 12.46 3,339,007 +0.54(+4.53%)
Jul 12, 2022 11.97 12.32 11.68 11.92 2,881,499 -0.60(-4.79%)
Jul 11, 2022 12.50 12.66 11.97 12.52 3,555,102 +0.42(+3.47%)
Jul 08, 2022 12.40 12.50 11.78 12.10 2,745,420 -0.10(-0.82%)
Jul 07, 2022 11.52 12.35 11.40 12.20 3,718,707 +1.06(+9.52%)
Jul 06, 2022 11.10 11.39 10.68 11.14 4,436,204 -0.20(-1.76%)
Jul 05, 2022 12.30 12.37 11.12 11.34 5,187,718 -1.42(-11.13%)
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.