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 (%)
Oct 31, 2022 17.61 18.18 17.31 17.80 4,669,512 +0.87(+5.15%)
Oct 28, 2022 16.79 17.22 16.18 16.93 2,430,730 +0.16(+0.96%)
Oct 27, 2022 17.03 17.48 16.73 16.77 2,762,519 +0.09(+0.51%)
Oct 26, 2022 16.45 17.13 16.38 16.68 2,905,791 -0.02(-0.11%)
Oct 25, 2022 15.88 16.79 15.64 16.70 3,238,506 +0.82(+5.13%)
Oct 24, 2022 15.73 16.15 15.45 15.89 3,161,450 +0.22(+1.39%)
Oct 21, 2022 15.88 15.94 14.94 15.67 5,221,305 -0.40(-2.48%)
Oct 20, 2022 17.21 17.34 16.03 16.07 4,069,889 -0.88(-5.20%)
Oct 19, 2022 16.93 17.33 16.76 16.95 3,060,924 -0.20(-1.16%)
Oct 18, 2022 17.09 17.56 16.75 17.15 3,824,716 +0.52(+3.14%)
Oct 17, 2022 16.26 16.76 15.85 16.63 3,968,470 +0.23(+1.39%)
Oct 14, 2022 17.58 17.90 16.37 16.40 2,887,886 -1.58(-8.80%)
Oct 13, 2022 16.87 18.04 16.74 17.98 2,711,013 +0.73(+4.23%)
Oct 12, 2022 16.72 17.33 16.51 17.25 2,515,524 +0.57(+3.41%)
Oct 11, 2022 16.55 17.14 16.28 16.68 2,999,200 -0.32(-1.90%)
Oct 10, 2022 16.96 17.33 16.48 17.01 4,030,546 +0.26(+1.53%)
Oct 07, 2022 17.11 17.40 16.55 16.75 5,984,276 -0.48(-2.80%)
Oct 06, 2022 18.01 18.43 17.22 17.23 4,483,182 -0.95(-5.21%)
Oct 05, 2022 18.31 18.46 17.43 18.18 4,639,254 -0.15(-0.83%)
Oct 04, 2022 17.64 18.64 17.48 18.33 4,221,351 +1.20(+7.03%)
Oct 03, 2022 17.06 17.44 16.84 17.13 4,456,471 +0.74(+4.51%)
Sep 30, 2022 15.67 16.67 15.66 16.39 3,289,759 +0.46(+2.86%)
Sep 29, 2022 16.04 16.48 15.27 15.94 3,032,294 -0.36(-2.21%)
Sep 28, 2022 15.07 16.49 14.92 16.30 4,324,977 +1.28(+8.52%)
Sep 27, 2022 15.17 15.39 14.81 15.02 3,447,357 +0.13(+0.89%)
Sep 26, 2022 15.32 15.90 14.79 14.88 5,864,258 -0.49(-3.21%)
Sep 23, 2022 16.08 16.21 14.90 15.38 5,279,906 -1.79(-10.44%)
Sep 22, 2022 18.08 18.31 16.94 17.17 2,945,421 -0.46(-2.63%)
Sep 21, 2022 18.56 18.80 17.63 17.63 2,647,164 -0.28(-1.59%)
Sep 20, 2022 18.10 18.27 17.56 17.92 2,821,792 -0.14(-0.79%)
Sep 19, 2022 17.27 18.27 17.16 18.06 3,125,682 +0.09(+0.53%)
Sep 16, 2022 18.67 18.67 17.04 17.96 6,022,377 -0.97(-5.11%)
Sep 15, 2022 18.99 19.27 18.51 18.93 4,547,464 -1.19(-5.93%)
Sep 14, 2022 19.25 20.71 19.25 20.13 5,803,233 +1.51(+8.10%)
Sep 13, 2022 18.60 19.32 18.46 18.62 3,212,115 -0.28(-1.50%)
Sep 12, 2022 18.26 18.91 18.23 18.90 3,799,278 +1.10(+6.18%)
Sep 09, 2022 17.93 18.05 17.40 17.80 2,037,502 +0.38(+2.18%)
Sep 08, 2022 16.74 17.63 16.64 17.42 2,753,959 +0.78(+4.67%)
Sep 07, 2022 16.77 17.01 16.33 16.65 2,624,729 -0.53(-3.09%)
Sep 06, 2022 17.84 18.04 17.06 17.18 3,209,276 -1.01(-5.58%)
Sep 02, 2022 18.31 18.39 17.66 18.19 3,138,977 +0.28(+1.59%)
Sep 01, 2022 18.21 18.79 17.84 17.91 3,584,626 -0.67(-3.62%)
Aug 31, 2022 17.38 18.85 17.21 18.58 3,468,753 +0.74(+4.14%)
Aug 30, 2022 18.99 19.10 17.47 17.84 5,548,237 -1.85(-9.39%)
Aug 29, 2022 18.93 20.08 18.77 19.69 3,818,343 +0.43(+2.21%)
Aug 26, 2022 19.04 19.71 18.86 19.26 2,679,103 +0.24(+1.25%)
Aug 25, 2022 18.83 19.24 18.40 19.03 3,503,884 +0.29(+1.57%)
Aug 24, 2022 18.08 18.82 18.02 18.73 2,868,100 +0.75(+4.16%)
Aug 23, 2022 18.93 19.59 17.60 17.98 4,640,068 -0.56(-3.02%)
Aug 22, 2022 17.72 18.73 17.58 18.54 4,475,878 +1.02(+5.84%)
Aug 19, 2022 17.87 17.89 17.39 17.52 2,557,247 -0.52(-2.89%)
Aug 18, 2022 17.39 18.12 17.37 18.04 3,295,439 +0.95(+5.55%)
Aug 17, 2022 17.13 17.79 16.62 17.09 3,920,145 +0.19(+1.12%)
Aug 16, 2022 16.69 17.20 16.17 16.90 3,828,624 +0.98(+6.13%)
Aug 15, 2022 15.64 16.07 15.12 15.93 2,670,887 -0.58(-3.50%)
Aug 12, 2022 16.22 16.59 16.02 16.50 2,186,210 +0.11(+0.69%)
Aug 11, 2022 15.73 16.60 15.55 16.39 3,907,133 +1.20(+7.93%)
Aug 10, 2022 14.91 15.22 14.37 15.19 2,853,959 +0.16(+1.07%)
Aug 09, 2022 14.86 15.50 14.82 15.03 3,711,782 +0.96(+6.81%)
Aug 08, 2022 14.59 14.78 13.84 14.07 4,427,335 -0.73(-4.93%)
Aug 05, 2022 14.29 15.48 14.17 14.80 3,458,589 +0.21(+1.43%)
Aug 04, 2022 15.76 16.01 14.52 14.59 4,474,289 -1.22(-7.73%)
Aug 03, 2022 15.28 16.07 14.67 15.81 5,953,831 +0.66(+4.38%)
Aug 02, 2022 14.53 15.37 14.21 15.15 4,835,308 +0.25(+1.65%)
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.