Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.986 5.100 4.858 5.081 1,067,337 +0.09(+1.90%)
Jul 30, 2020 5.005 5.081 4.854 4.986 1,348,032 -0.17(-3.31%)
Jul 29, 2020 4.958 5.157 4.844 5.157 1,213,489 +0.20(+4.02%)
Jul 28, 2020 5.062 5.185 4.958 4.958 1,813,475 -0.10(-2.06%)
Jul 27, 2020 5.309 5.323 4.920 5.062 1,197,058 -0.27(-5.15%)
Jul 24, 2020 5.252 5.432 5.176 5.337 1,626,112 +0.09(+1.62%)
Jul 23, 2020 5.081 5.309 4.910 5.252 3,238,810 +0.34(+6.95%)
Jul 22, 2020 4.892 5.081 4.636 4.910 1,929,801 +0.08(+1.57%)
Jul 21, 2020 4.569 5.043 4.560 4.835 3,049,578 +0.43(+9.68%)
Jul 20, 2020 4.503 4.582 4.408 4.408 978,429 -0.12(-2.72%)
Jul 17, 2020 4.550 4.598 4.418 4.531 1,065,965 -0.03(-0.62%)
Jul 16, 2020 4.380 4.673 4.362 4.560 1,313,793 +0.14(+3.22%)
Jul 15, 2020 4.266 4.465 4.237 4.418 1,326,685 +0.21(+4.95%)
Jul 14, 2020 4.124 4.351 4.124 4.209 1,079,113 +0.03(+0.68%)
Jul 13, 2020 4.418 4.617 4.171 4.181 1,684,157 -0.22(-4.96%)
Jul 10, 2020 4.361 4.446 4.323 4.399 1,336,334 +0.01(+0.22%)
Jul 09, 2020 4.512 4.531 4.285 4.389 1,513,072 -0.12(-2.73%)
Jul 08, 2020 4.503 4.645 4.418 4.512 1,068,577 -0.02(-0.42%)
Jul 07, 2020 4.503 4.702 4.408 4.531 2,279,093 -0.05(-1.04%)
Jul 06, 2020 4.380 4.711 4.323 4.579 2,678,437 +0.32(+7.57%)
Jul 02, 2020 4.171 4.313 4.048 4.256 1,187,278 +0.17(+4.18%)
Jul 01, 2020 4.124 4.190 4.019 4.086 1,221,358 -0.07(-1.60%)
Jun 30, 2020 4.086 4.199 3.981 4.152 1,697,831 -0.02(-0.45%)
Jun 29, 2020 3.944 4.261 3.915 4.171 1,564,692 +0.28(+7.32%)
Jun 26, 2020 4.171 4.199 3.868 3.887 3,416,154 -0.32(-7.66%)
Jun 25, 2020 4.086 4.323 4.086 4.209 1,204,896 +0.01(+0.23%)
Jun 24, 2020 4.285 4.342 4.171 4.199 1,692,400 -0.13(-3.06%)
Jun 23, 2020 4.294 4.460 4.256 4.332 1,390,862 +0.02(+0.44%)
Jun 22, 2020 4.474 4.522 4.195 4.313 2,347,121 -0.12(-2.78%)
Jun 19, 2020 4.598 4.680 4.373 4.436 1,527,796 -0.09(-2.09%)
Jun 18, 2020 4.569 4.702 4.465 4.531 1,592,965 -0.09(-1.85%)
Jun 17, 2020 4.730 4.844 4.598 4.617 2,339,322 -0.03(-0.61%)
Jun 16, 2020 4.854 4.854 4.427 4.645 1,836,137 +0.00(+0.00%)
Jun 15, 2020 4.455 4.664 4.304 4.645 2,389,607 +0.05(+1.03%)
Jun 12, 2020 4.844 4.904 4.588 4.598 1,762,720 -0.03(-0.61%)
Jun 11, 2020 4.617 4.996 4.569 4.626 2,423,092 -0.50(-9.80%)
Jun 10, 2020 5.593 5.598 5.043 5.128 1,667,813 -0.49(-8.77%)
Jun 09, 2020 5.650 5.697 5.328 5.621 1,411,155 -0.16(-2.79%)
Jun 08, 2020 5.621 5.811 5.318 5.783 2,964,936 +0.46(+8.73%)
Jun 05, 2020 5.214 5.337 5.053 5.318 3,579,873 +0.26(+5.06%)
Jun 04, 2020 5.053 5.157 5.015 5.062 1,305,089 -0.04(-0.74%)
Jun 03, 2020 5.119 5.128 5.034 5.100 1,250,724 +0.02(+0.37%)
Jun 02, 2020 5.034 5.128 5.024 5.081 1,299,942 +0.05(+0.94%)
Jun 01, 2020 5.128 5.147 4.986 5.034 1,309,037 -0.05(-0.93%)
May 29, 2020 4.910 5.133 4.806 5.081 1,940,363 +0.12(+2.49%)
May 28, 2020 5.166 5.166 4.910 4.958 1,424,788 -0.12(-2.43%)
May 27, 2020 4.901 5.128 4.749 5.081 2,936,247 +0.19(+3.88%)
May 26, 2020 4.882 5.034 4.740 4.892 1,891,123 +0.16(+3.41%)
May 22, 2020 4.835 4.882 4.550 4.730 2,297,233 -0.16(-3.29%)
May 21, 2020 4.892 4.986 4.805 4.892 1,717,281 +0.04(+0.78%)
May 20, 2020 4.806 5.024 4.655 4.854 4,311,660 +0.18(+3.85%)
May 19, 2020 4.740 4.863 4.645 4.673 3,399,683 -0.03(-0.60%)
May 18, 2020 4.778 4.873 4.503 4.702 6,332,817 +0.29(+6.67%)
May 15, 2020 4.436 4.653 4.393 4.408 8,130,244 +0.20(+4.73%)
May 14, 2020 4.105 4.588 3.944 4.209 16,675,827 -1.95(-31.69%)
May 13, 2020 6.636 6.712 6.095 6.162 573,782 -0.51(-7.67%)
May 12, 2020 6.920 6.996 6.664 6.674 185,104 -0.23(-3.30%)
May 11, 2020 6.759 7.167 6.750 6.901 359,469 -0.08(-1.09%)
May 08, 2020 7.100 7.224 6.787 6.977 322,690 +0.06(+0.82%)
May 07, 2020 7.413 7.413 6.778 6.920 330,296 -0.19(-2.67%)
May 06, 2020 7.290 7.394 6.996 7.110 488,503 -0.14(-1.96%)
May 05, 2020 7.404 7.584 7.247 7.252 240,165 +0.08(+1.06%)
May 04, 2020 6.816 7.329 6.816 7.176 220,056 +0.10(+1.47%)
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.