Skip to main content

Comstock Resources (NY: CRK )

13.19 +0.31 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 13.16 13.63 12.87 13.19 6,954,757 +0.31(+2.41%)
Jun 23, 2022 14.17 14.29 12.63 12.88 5,265,994 -1.13(-8.07%)
Jun 22, 2022 14.16 14.63 13.82 14.01 4,345,434 -0.96(-6.41%)
Jun 21, 2022 15.35 15.62 14.61 14.97 3,610,585 -0.12(-0.80%)
Jun 17, 2022 16.33 16.52 14.62 15.09 6,675,344 -1.24(-7.59%)
Jun 16, 2022 16.77 16.96 16.16 16.33 4,264,933 -0.65(-3.83%)
Jun 15, 2022 16.91 17.36 16.53 16.98 3,729,866 +0.18(+1.07%)
Jun 14, 2022 18.60 18.71 16.32 16.80 4,465,082 -1.49(-8.15%)
Jun 13, 2022 19.00 19.39 17.88 18.29 3,811,099 -1.77(-8.82%)
Jun 10, 2022 19.79 20.47 19.45 20.06 2,203,051 -0.01(-0.05%)
Jun 09, 2022 20.75 20.85 19.24 20.07 3,630,143 -1.13(-5.33%)
Jun 08, 2022 22.00 22.11 20.60 21.20 2,918,863 -0.28(-1.30%)
Jun 07, 2022 20.90 21.53 20.77 21.48 2,566,444 +0.43(+2.04%)
Jun 06, 2022 20.84 21.26 20.42 21.05 2,583,237 +0.76(+3.75%)
Jun 03, 2022 20.62 20.71 19.48 20.29 2,693,223 -0.17(-0.83%)
Jun 02, 2022 20.28 20.96 20.12 20.46 2,592,599 +0.05(+0.24%)
Jun 01, 2022 19.73 20.74 19.69 20.41 3,705,422 +1.11(+5.75%)
May 31, 2022 21.09 21.11 19.14 19.30 4,037,713 -1.35(-6.54%)
May 27, 2022 19.49 20.67 19.25 20.65 2,913,494 +0.95(+4.82%)
May 26, 2022 18.73 20.33 18.73 19.70 4,356,891 +0.96(+5.12%)
May 25, 2022 17.50 18.83 17.41 18.74 4,792,050 +1.53(+8.89%)
May 24, 2022 16.59 17.29 16.39 17.21 2,705,076 +0.27(+1.59%)
May 23, 2022 15.62 16.95 15.55 16.94 3,108,736 +1.42(+9.15%)
May 20, 2022 15.76 15.93 15.09 15.52 3,102,734 -0.05(-0.32%)
May 19, 2022 15.09 16.04 15.00 15.57 2,879,979 +0.14(+0.91%)
May 18, 2022 16.49 16.49 15.15 15.43 3,877,072 -1.25(-7.49%)
May 17, 2022 16.00 16.80 15.93 16.68 3,694,048 +1.03(+6.58%)
May 16, 2022 14.97 15.90 14.91 15.65 3,134,566 +0.95(+6.46%)
May 13, 2022 14.67 15.14 14.66 14.70 3,513,652 +0.33(+2.30%)
May 12, 2022 14.33 15.06 14.18 14.37 3,833,149 -0.30(-2.04%)
May 11, 2022 15.04 15.69 14.62 14.67 3,715,726 -0.11(-0.74%)
May 10, 2022 15.31 15.53 14.12 14.78 4,365,318 -0.33(-2.18%)
May 09, 2022 16.16 16.43 14.83 15.11 6,001,321 -1.63(-9.74%)
May 06, 2022 17.24 17.51 16.52 16.74 3,550,820 -0.33(-1.93%)
May 05, 2022 17.97 18.11 16.26 17.07 4,698,986 -0.77(-4.32%)
May 04, 2022 18.97 19.17 16.40 17.84 7,182,545 -0.84(-4.50%)
May 03, 2022 17.43 18.91 17.43 18.68 5,476,032 +1.56(+9.11%)
May 02, 2022 16.75 17.29 16.03 17.12 4,713,129 +0.09(+0.53%)
Apr 29, 2022 17.05 17.55 16.83 17.03 3,682,731 +0.14(+0.83%)
Apr 28, 2022 16.76 17.14 15.93 16.89 3,580,412 +0.20(+1.20%)
Apr 27, 2022 16.37 17.14 16.10 16.69 3,363,334 +0.51(+3.15%)
Apr 26, 2022 16.64 17.15 16.09 16.18 3,744,599 -0.37(-2.24%)
Apr 25, 2022 15.55 16.78 15.30 16.55 5,772,775 +0.38(+2.35%)
Apr 22, 2022 16.62 17.24 15.91 16.17 4,401,661 -0.67(-3.98%)
Apr 21, 2022 18.00 16.51 16.84 5,110,540 -0.84(-4.75%)
Apr 20, 2022 17.33 17.92 17.04 17.68 3,264,793 +0.40(+2.31%)
Apr 19, 2022 17.60 17.70 16.76 17.28 4,084,881 -0.78(-4.32%)
Apr 18, 2022 17.07 18.55 16.89 18.06 7,003,430 +1.37(+8.21%)
Apr 14, 2022 16.37 16.84 15.92 16.69 4,209,544 +0.30(+1.83%)
Apr 13, 2022 15.63 16.61 15.47 16.39 3,305,216 +1.12(+7.33%)
Apr 12, 2022 15.27 15.95 15.09 15.27 4,091,771 +0.25(+1.66%)
Apr 11, 2022 14.65 15.21 14.13 15.02 3,157,142 +0.33(+2.25%)
Apr 08, 2022 14.38 14.90 14.12 14.69 2,698,406 +0.76(+5.46%)
Apr 07, 2022 14.27 14.60 13.54 13.93 3,497,672 -0.09(-0.64%)
Apr 06, 2022 14.11 14.68 13.85 14.02 3,138,006 +0.05(+0.36%)
Apr 05, 2022 13.93 14.37 13.77 13.97 3,430,742 +0.38(+2.80%)
Apr 04, 2022 14.17 14.38 13.31 13.59 3,668,381 -0.40(-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.