Skip to main content

Comstock Resources (NY: CRK )

9.250 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.612 5.640 5.460 5.602 3,259,416 -0.02(-0.34%)
Aug 30, 2021 5.659 5.754 5.598 5.621 2,906,515 -0.04(-0.67%)
Aug 27, 2021 5.185 5.688 5.185 5.659 4,296,396 +0.53(+10.35%)
Aug 26, 2021 5.015 5.185 4.986 5.128 2,880,435 +0.04(+0.74%)
Aug 25, 2021 5.072 5.143 4.996 5.091 1,446,567 +0.02(+0.37%)
Aug 24, 2021 5.034 5.136 4.996 5.072 1,909,647 +0.09(+1.71%)
Aug 23, 2021 5.072 5.138 4.982 4.986 1,740,690 +0.03(+0.57%)
Aug 20, 2021 4.825 5.048 4.787 4.958 2,459,981 +0.08(+1.55%)
Aug 19, 2021 4.920 4.965 4.787 4.882 3,276,789 -0.13(-2.65%)
Aug 18, 2021 5.157 5.214 4.996 5.015 2,270,090 -0.12(-2.40%)
Aug 17, 2021 5.195 5.332 5.119 5.138 1,954,366 -0.10(-1.99%)
Aug 16, 2021 5.290 5.399 5.152 5.242 3,015,279 -0.12(-2.30%)
Aug 13, 2021 5.536 5.579 5.356 5.365 2,118,423 -0.24(-4.23%)
Aug 12, 2021 5.754 5.825 5.546 5.602 1,900,032 -0.16(-2.80%)
Aug 11, 2021 5.830 5.858 5.636 5.764 3,060,089 -0.11(-1.94%)
Aug 10, 2021 5.640 5.906 5.607 5.877 2,799,732 +0.29(+5.26%)
Aug 09, 2021 5.432 5.640 5.347 5.584 3,137,874 +0.09(+1.55%)
Aug 06, 2021 5.470 5.555 5.456 5.498 1,929,164 +0.08(+1.40%)
Aug 05, 2021 5.432 5.601 5.408 5.422 1,852,023 +0.00(+0.00%)
Aug 04, 2021 5.508 5.579 5.299 5.422 4,551,574 -0.21(-3.70%)
Aug 03, 2021 5.508 5.707 5.508 5.631 2,951,905 +0.05(+0.85%)
Aug 02, 2021 5.697 5.934 5.569 5.584 3,275,868 -0.18(-3.13%)
Jul 30, 2021 5.868 5.873 5.636 5.764 1,743,620 -0.11(-1.94%)
Jul 29, 2021 5.887 5.892 5.631 5.877 2,551,729 +0.04(+0.65%)
Jul 28, 2021 5.830 5.896 5.726 5.839 1,312,583 +0.04(+0.65%)
Jul 27, 2021 5.972 5.972 5.730 5.802 2,103,333 -0.24(-3.92%)
Jul 26, 2021 5.726 6.086 5.726 6.039 2,287,589 +0.36(+6.34%)
Jul 23, 2021 5.593 5.688 5.475 5.678 1,746,487 +0.11(+2.04%)
Jul 22, 2021 5.688 5.688 5.465 5.565 1,697,437 -0.09(-1.51%)
Jul 21, 2021 5.612 5.707 5.555 5.650 2,155,284 +0.15(+2.76%)
Jul 20, 2021 5.347 5.527 5.285 5.498 3,624,985 +0.18(+3.39%)
Jul 19, 2021 5.280 5.356 5.128 5.318 3,618,165 -0.07(-1.23%)
Jul 16, 2021 5.640 5.678 5.356 5.384 2,719,374 -0.17(-3.07%)
Jul 15, 2021 5.707 5.821 5.517 5.555 2,268,428 -0.22(-3.78%)
Jul 14, 2021 6.095 6.152 5.745 5.773 1,886,110 -0.30(-4.99%)
Jul 13, 2021 6.048 6.185 6.010 6.076 2,355,820 +0.11(+1.91%)
Jul 12, 2021 5.972 6.029 5.915 5.963 1,523,394 -0.09(-1.41%)
Jul 09, 2021 6.048 6.086 5.963 6.048 1,016,023 +0.07(+1.11%)
Jul 08, 2021 5.764 6.039 5.730 5.982 2,600,844 +0.18(+3.10%)
Jul 07, 2021 5.972 6.058 5.683 5.802 2,281,904 -0.22(-3.62%)
Jul 06, 2021 6.276 6.285 5.972 6.020 2,519,876 -0.26(-4.08%)
Jul 02, 2021 6.313 6.361 6.219 6.276 1,149,851 -0.11(-1.78%)
Jul 01, 2021 6.465 6.494 6.304 6.389 2,471,250 +0.07(+1.05%)
Jun 30, 2021 6.200 6.361 6.200 6.323 2,620,316 +0.14(+2.30%)
Jun 29, 2021 6.285 6.313 6.143 6.181 2,374,294 +0.01(+0.15%)
Jun 28, 2021 6.209 6.247 6.039 6.171 4,097,572 +0.01(+0.15%)
Jun 25, 2021 6.342 6.494 6.133 6.162 19,685,530 -0.16(-2.55%)
Jun 24, 2021 6.437 6.479 6.304 6.323 3,239,259 -0.11(-1.77%)
Jun 23, 2021 6.247 6.588 6.238 6.437 3,699,848 +0.29(+4.78%)
Jun 22, 2021 6.133 6.190 6.029 6.143 2,305,294 +0.05(+0.78%)
Jun 21, 2021 5.925 6.120 5.868 6.095 2,022,279 +0.26(+4.38%)
Jun 18, 2021 5.953 6.029 5.830 5.839 2,566,153 -0.23(-3.75%)
Jun 17, 2021 6.247 6.304 5.868 6.067 3,281,411 -0.11(-1.84%)
Jun 16, 2021 6.143 6.238 6.086 6.181 2,064,563 +0.04(+0.62%)
Jun 15, 2021 6.162 6.209 5.953 6.143 2,658,630 +0.04(+0.62%)
Jun 14, 2021 6.313 6.380 6.086 6.105 2,957,238 -0.15(-2.42%)
Jun 11, 2021 5.972 6.399 5.963 6.257 6,110,521 +0.35(+5.94%)
Jun 10, 2021 5.773 5.963 5.707 5.906 5,643,296 +0.20(+3.49%)
Jun 09, 2021 5.773 5.802 5.669 5.707 2,326,331 -0.03(-0.50%)
Jun 08, 2021 5.621 5.764 5.527 5.735 3,338,612 +0.14(+2.54%)
Jun 07, 2021 5.669 5.745 5.584 5.593 2,186,158 -0.05(-0.84%)
Jun 04, 2021 5.669 5.707 5.470 5.640 12,621,929 -0.28(-4.80%)
Jun 03, 2021 5.811 5.993 5.802 5.925 2,590,040 +0.10(+1.79%)
Jun 02, 2021 5.821 5.925 5.721 5.821 2,820,858 +0.06(+0.99%)
Jun 01, 2021 5.489 5.811 5.488 5.764 4,121,621 +0.43(+7.99%)
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%)
Mar 01, 2021 5.527 5.707 5.470 5.650 2,585,694 +0.24(+4.38%)
Feb 26, 2021 5.508 5.546 5.233 5.413 2,478,674 -0.09(-1.72%)
Feb 25, 2021 5.688 5.735 5.347 5.508 4,696,360 -0.19(-3.33%)
Feb 24, 2021 5.337 5.802 5.280 5.697 4,560,526 +0.41(+7.71%)
Feb 23, 2021 5.565 5.612 5.166 5.290 3,806,767 -0.26(-4.62%)
Feb 22, 2021 5.982 6.039 5.536 5.546 6,680,911 -0.34(-5.80%)
Feb 19, 2021 5.849 5.906 5.631 5.887 3,594,536 +0.20(+3.50%)
Feb 18, 2021 6.020 6.209 5.640 5.688 6,976,405 -0.14(-2.44%)
Feb 17, 2021 5.403 5.896 5.214 5.830 7,099,750 +0.49(+9.24%)
Feb 16, 2021 5.328 5.527 5.166 5.337 6,265,780 +0.21(+4.07%)
Feb 12, 2021 4.806 5.166 4.806 5.128 2,928,162 +0.36(+7.55%)
Feb 11, 2021 5.034 5.062 4.702 4.768 4,029,755 -0.27(-5.45%)
Feb 10, 2021 4.768 5.062 4.673 5.043 5,514,729 +0.33(+7.04%)
Feb 09, 2021 4.768 4.778 4.655 4.711 1,772,709 -0.09(-1.78%)
Feb 08, 2021 4.673 4.835 4.655 4.797 3,606,089 +0.20(+4.33%)
Feb 05, 2021 4.740 4.740 4.569 4.598 2,411,899 -0.09(-1.82%)
Feb 04, 2021 4.636 4.711 4.550 4.683 2,247,978 +0.06(+1.23%)
Feb 03, 2021 4.436 4.664 4.436 4.626 2,757,424 +0.18(+4.05%)
Feb 02, 2021 4.626 4.683 4.446 4.446 2,615,126 -0.09(-1.88%)
Feb 01, 2021 4.436 4.626 4.403 4.531 4,000,743 +0.22(+5.05%)
Jan 29, 2021 4.351 4.522 4.285 4.313 2,924,153 -0.09(-1.94%)
Jan 28, 2021 4.408 4.569 4.337 4.399 4,339,862 +0.02(+0.43%)
Jan 27, 2021 4.380 4.512 4.143 4.380 5,964,935 -0.08(-1.70%)
Jan 26, 2021 4.588 4.749 4.427 4.455 2,285,166 -0.09(-1.88%)
Jan 25, 2021 4.484 4.607 4.361 4.541 2,213,415 +0.05(+1.05%)
Jan 22, 2021 4.399 4.512 4.275 4.493 2,110,623 +0.01(+0.21%)
Jan 21, 2021 4.436 4.484 4.323 4.484 2,830,514 +0.05(+1.07%)
Jan 20, 2021 4.806 4.887 4.399 4.436 4,098,212 -0.35(-7.33%)
Jan 19, 2021 5.015 5.015 4.730 4.787 3,387,590 -0.21(-4.17%)
Jan 15, 2021 5.024 5.067 4.854 4.996 2,259,889 -0.05(-0.94%)
Jan 14, 2021 5.005 5.185 5.005 5.043 2,656,218 +0.06(+1.14%)
Jan 13, 2021 5.034 5.091 4.912 4.986 2,590,622 -0.08(-1.50%)
Jan 12, 2021 4.797 5.110 4.787 5.062 3,609,933 +0.34(+7.23%)
Jan 11, 2021 4.484 4.730 4.436 4.721 2,313,899 +0.07(+1.43%)
Jan 08, 2021 4.740 4.740 4.560 4.655 2,466,437 -0.05(-1.01%)
Jan 07, 2021 4.768 4.863 4.626 4.702 2,709,406 -0.05(-1.00%)
Jan 06, 2021 4.645 4.768 4.541 4.749 3,498,578 +0.19(+4.16%)
Jan 05, 2021 4.313 4.730 4.313 4.560 5,282,517 +0.27(+6.18%)
Jan 04, 2021 4.171 4.332 4.171 4.294 2,539,056 +0.15(+3.66%)
Dec 31, 2020 4.143 4.143 4.143 1,667,809 -0.02(-0.46%)
Dec 30, 2020 4.067 4.218 4.067 4.162 1,667,809 +0.11(+2.81%)
Dec 29, 2020 4.124 4.171 4.019 4.048 2,997,412 -0.08(-1.84%)
Dec 28, 2020 4.190 4.237 4.019 4.124 5,280,863 -0.13(-3.12%)
Dec 24, 2020 4.455 4.465 4.218 4.256 1,752,382 -0.18(-4.06%)
Dec 23, 2020 4.228 4.531 4.216 4.436 3,660,849 +0.23(+5.41%)
Dec 22, 2020 4.294 4.351 4.181 4.209 2,795,391 -0.08(-1.77%)
Dec 21, 2020 4.218 4.332 4.143 4.285 4,378,747 -0.02(-0.44%)
Dec 18, 2020 4.313 4.346 4.237 4.304 2,700,306 -0.01(-0.22%)
Dec 17, 2020 4.313 4.389 4.247 4.313 3,340,224 +0.02(+0.44%)
Dec 16, 2020 4.522 4.531 4.285 4.294 3,050,000 -0.19(-4.23%)
Dec 15, 2020 4.399 4.512 4.285 4.484 4,000,837 +0.01(+0.21%)
Dec 14, 2020 4.579 4.636 4.408 4.474 2,058,737 -0.01(-0.21%)
Dec 11, 2020 4.636 4.692 4.461 4.484 2,392,384 -0.22(-4.64%)
Dec 10, 2020 4.351 4.702 4.313 4.702 5,973,897 +0.35(+8.06%)
Dec 09, 2020 4.436 4.541 4.285 4.351 3,782,542 -0.04(-0.86%)
Dec 08, 2020 4.370 4.522 4.304 4.389 3,809,465 -0.05(-1.07%)
Dec 07, 2020 4.503 4.550 4.370 4.436 3,451,995 -0.16(-3.51%)
Dec 04, 2020 4.370 4.631 4.361 4.598 4,185,063 +0.28(+6.59%)
Dec 03, 2020 4.522 4.531 4.275 4.313 4,865,397 -0.21(-4.61%)
Dec 02, 2020 4.512 4.768 4.503 4.522 2,002,899 +0.02(+0.42%)
Dec 01, 2020 4.702 4.806 4.455 4.503 1,895,355 -0.11(-2.46%)
Nov 30, 2020 4.768 4.787 4.617 4.617 1,901,666 -0.18(-3.75%)
Nov 27, 2020 4.806 4.882 4.768 4.797 547,804 -0.04(-0.78%)
Nov 25, 2020 4.854 4.948 4.730 4.835 1,852,913 -0.02(-0.39%)
Nov 24, 2020 4.560 4.882 4.522 4.854 4,434,776 +0.42(+9.40%)
Nov 23, 2020 4.370 4.512 4.313 4.436 4,121,535 +0.09(+2.18%)
Nov 20, 2020 4.427 4.493 4.266 4.342 2,922,149 -0.09(-2.14%)
Nov 19, 2020 4.427 4.484 4.351 4.436 3,518,292 -0.06(-1.27%)
Nov 18, 2020 4.626 4.768 4.493 4.493 2,288,396 -0.12(-2.67%)
Nov 17, 2020 4.436 4.702 4.418 4.617 2,593,713 +0.13(+2.96%)
Nov 16, 2020 4.768 4.768 4.418 4.484 4,214,980 -0.18(-3.86%)
Nov 13, 2020 4.436 4.811 4.436 4.664 3,062,871 +0.26(+5.81%)
Nov 12, 2020 4.531 4.626 4.304 4.408 3,564,618 -0.19(-4.12%)
Nov 11, 2020 4.579 4.854 4.531 4.598 5,099,594 +0.13(+2.97%)
Nov 10, 2020 4.209 4.493 4.171 4.465 5,132,013 +0.30(+7.29%)
Nov 09, 2020 4.436 4.512 4.124 4.162 4,994,707 -0.06(-1.35%)
Nov 06, 2020 4.418 4.418 4.199 4.218 3,352,544 -0.10(-2.41%)
Nov 05, 2020 4.370 4.522 4.171 4.323 11,131,290 -0.48(-10.06%)
Nov 04, 2020 4.901 5.005 4.692 4.806 2,698,161 -0.14(-2.87%)
Nov 03, 2020 5.128 5.185 4.882 4.948 1,852,354 -0.10(-2.06%)
Nov 02, 2020 5.072 5.081 4.910 5.053 1,545,682 +0.02(+0.38%)
Oct 30, 2020 5.091 5.091 4.863 5.034 2,290,692 -0.07(-1.30%)
Oct 29, 2020 4.986 5.108 4.825 5.100 2,321,471 +0.06(+1.13%)
Oct 28, 2020 5.034 5.157 4.986 5.043 2,113,097 -0.15(-2.92%)
Oct 27, 2020 5.384 5.451 5.181 5.195 2,071,620 -0.21(-3.86%)
Oct 26, 2020 5.593 5.612 5.365 5.403 2,223,404 -0.30(-5.32%)
Oct 23, 2020 5.811 5.896 5.569 5.707 1,587,292 -0.10(-1.79%)
Oct 22, 2020 5.517 5.953 5.422 5.811 3,960,997 +0.32(+5.87%)
Oct 21, 2020 5.337 5.655 5.271 5.489 3,056,318 +0.23(+4.32%)
Oct 20, 2020 5.375 5.479 5.261 5.261 2,097,088 -0.06(-1.07%)
Oct 19, 2020 5.593 5.783 5.299 5.318 2,620,042 -0.05(-0.88%)
Oct 16, 2020 5.356 5.451 5.271 5.365 1,352,157 -0.01(-0.18%)
Oct 15, 2020 5.185 5.470 5.128 5.375 1,684,186 +0.12(+2.35%)
Oct 14, 2020 5.328 5.441 5.185 5.252 1,869,102 -0.11(-2.12%)
Oct 13, 2020 5.375 5.479 5.299 5.365 1,878,500 -0.04(-0.70%)
Oct 12, 2020 5.318 5.470 5.157 5.403 2,021,125 +0.05(+0.88%)
Oct 09, 2020 5.233 5.375 5.128 5.356 4,218,503 +0.27(+5.41%)
Oct 08, 2020 5.034 5.091 4.920 5.081 2,890,424 +0.08(+1.52%)
Oct 07, 2020 4.645 5.053 4.579 5.005 3,785,478 +0.44(+9.54%)
Oct 06, 2020 4.645 4.721 4.508 4.569 2,728,962 +0.05(+1.05%)
Oct 05, 2020 4.275 4.569 4.266 4.522 2,858,392 +0.30(+7.19%)
Oct 02, 2020 4.038 4.285 4.038 4.218 1,772,003 +0.09(+2.06%)
Oct 01, 2020 4.133 4.228 4.076 4.133 3,200,204 -0.02(-0.46%)
Sep 30, 2020 4.275 4.294 4.076 4.152 3,091,765 -0.15(-3.52%)
Sep 29, 2020 4.418 4.436 4.067 4.304 3,893,808 -0.12(-2.78%)
Sep 28, 2020 4.455 4.474 4.266 4.427 2,382,052 +0.03(+0.65%)
Sep 25, 2020 4.645 4.716 4.370 4.399 2,572,770 -0.30(-6.45%)
Sep 24, 2020 4.579 4.811 4.465 4.702 3,096,700 +0.18(+3.98%)
Sep 23, 2020 4.664 4.740 4.522 4.522 2,650,372 -0.10(-2.25%)
Sep 22, 2020 4.740 4.844 4.569 4.626 2,231,690 -0.09(-2.01%)
Sep 21, 2020 4.740 4.768 4.550 4.721 1,817,116 -0.12(-2.54%)
Sep 18, 2020 4.692 4.873 4.664 4.844 2,823,411 +0.18(+3.86%)
Sep 17, 2020 4.711 4.835 4.588 4.664 2,878,569 -0.12(-2.57%)
Sep 16, 2020 4.768 4.977 4.683 4.787 1,993,564 +0.11(+2.43%)
Sep 15, 2020 4.749 4.806 4.607 4.673 2,102,316 -0.05(-1.00%)
Sep 14, 2020 4.484 4.759 4.455 4.721 2,414,107 +0.28(+6.41%)
Sep 11, 2020 4.484 4.598 4.408 4.436 1,964,942 -0.07(-1.47%)
Sep 10, 2020 4.787 4.787 4.503 4.503 2,844,167 -0.29(-6.13%)
Sep 09, 2020 4.740 4.835 4.645 4.797 2,381,188 +0.12(+2.64%)
Sep 08, 2020 4.873 4.901 4.588 4.673 3,048,677 -0.29(-5.92%)
Sep 04, 2020 4.929 4.967 4.636 4.967 3,158,339 +0.05(+0.96%)
Sep 03, 2020 4.967 5.053 4.844 4.920 3,155,089 -0.06(-1.14%)
Sep 02, 2020 5.138 5.157 4.882 4.977 3,109,566 -0.26(-4.89%)
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.