Skip to main content

Comstock Resources (NY: CRK )

15.52 -0.05 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.070 6.070 5.685 5.760 1,842,957 -0.37(-6.04%)
Aug 28, 2020 6.110 6.190 5.955 6.130 1,410,500 +0.04(+0.66%)
Aug 27, 2020 5.970 6.185 5.925 6.090 2,129,530 +0.22(+3.75%)
Aug 26, 2020 6.210 6.210 5.830 5.870 2,144,472 -0.26(-4.24%)
Aug 25, 2020 6.120 6.250 5.920 6.130 1,863,658 +0.10(+1.66%)
Aug 24, 2020 5.870 6.120 5.760 6.030 2,146,659 +0.19(+3.25%)
Aug 21, 2020 5.720 5.980 5.640 5.840 2,816,200 +0.08(+1.39%)
Aug 20, 2020 5.750 6.060 5.680 5.760 6,299,967 -0.44(-7.10%)
Aug 19, 2020 6.250 6.310 6.050 6.200 1,526,354 -0.07(-1.12%)
Aug 18, 2020 6.380 6.640 6.220 6.270 2,565,170 -0.11(-1.72%)
Aug 17, 2020 6.500 6.561 6.110 6.380 2,970,041 -0.09(-1.39%)
Aug 14, 2020 5.900 6.840 5.900 6.470 5,584,900 +0.45(+7.48%)
Aug 13, 2020 6.110 6.180 5.910 6.020 1,217,922 -0.15(-2.43%)
Aug 12, 2020 6.030 6.240 5.940 6.170 1,688,809 +0.24(+4.05%)
Aug 11, 2020 6.330 6.410 5.910 5.930 1,001,793 -0.29(-4.66%)
Aug 10, 2020 6.150 6.590 6.065 6.220 2,943,500 +0.11(+1.80%)
Aug 07, 2020 5.800 6.130 5.780 6.110 1,215,500 +0.21(+3.56%)
Aug 06, 2020 5.900 6.017 5.580 5.900 1,675,591 -0.13(-2.16%)
Aug 05, 2020 6.270 6.290 5.910 6.030 1,844,378 -0.12(-1.95%)
Aug 04, 2020 6.000 6.290 5.860 6.150 2,559,053 +0.16(+2.67%)
Aug 03, 2020 5.440 6.170 5.440 5.990 3,086,095 +0.63(+11.75%)
Jul 31, 2020 5.260 5.380 5.125 5.360 1,011,800 +0.10(+1.90%)
Jul 30, 2020 5.280 5.360 5.120 5.260 1,277,890 -0.18(-3.31%)
Jul 29, 2020 5.230 5.440 5.110 5.440 1,150,347 +0.21(+4.02%)
Jul 28, 2020 5.340 5.470 5.230 5.230 1,719,114 -0.11(-2.06%)
Jul 27, 2020 5.600 5.615 5.190 5.340 1,134,771 -0.29(-5.15%)
Jul 24, 2020 5.540 5.730 5.460 5.630 1,541,500 +0.09(+1.62%)
Jul 23, 2020 5.360 5.600 5.180 5.540 3,070,284 +0.36(+6.95%)
Jul 22, 2020 5.160 5.360 4.890 5.180 1,829,387 +0.08(+1.57%)
Jul 21, 2020 4.820 5.320 4.810 5.100 2,890,898 +0.45(+9.68%)
Jul 20, 2020 4.750 4.833 4.650 4.650 927,518 -0.13(-2.72%)
Jul 17, 2020 4.800 4.850 4.660 4.780 1,010,500 -0.03(-0.62%)
Jul 16, 2020 4.620 4.930 4.601 4.810 1,245,432 +0.15(+3.22%)
Jul 15, 2020 4.500 4.710 4.470 4.660 1,257,653 +0.22(+4.95%)
Jul 14, 2020 4.350 4.590 4.350 4.440 1,022,963 +0.03(+0.68%)
Jul 13, 2020 4.660 4.870 4.400 4.410 1,596,525 -0.23(-4.96%)
Jul 10, 2020 4.600 4.690 4.560 4.640 1,266,800 +0.01(+0.22%)
Jul 09, 2020 4.760 4.780 4.520 4.630 1,434,342 -0.13(-2.73%)
Jul 08, 2020 4.750 4.900 4.660 4.760 1,012,976 -0.02(-0.42%)
Jul 07, 2020 4.750 4.960 4.650 4.780 2,160,504 -0.05(-1.04%)
Jul 06, 2020 4.620 4.970 4.560 4.830 2,539,069 +0.34(+7.57%)
Jul 02, 2020 4.400 4.550 4.270 4.490 1,125,500 +0.18(+4.18%)
Jul 01, 2020 4.350 4.420 4.240 4.310 1,157,807 -0.07(-1.60%)
Jun 30, 2020 4.310 4.430 4.200 4.380 1,609,487 -0.02(-0.45%)
Jun 29, 2020 4.160 4.495 4.130 4.400 1,483,276 +0.30(+7.32%)
Jun 26, 2020 4.400 4.430 4.080 4.100 3,238,400 -0.34(-7.66%)
Jun 25, 2020 4.310 4.560 4.310 4.440 1,142,202 +0.01(+0.23%)
Jun 24, 2020 4.520 4.580 4.400 4.430 1,604,339 -0.14(-3.06%)
Jun 23, 2020 4.530 4.705 4.490 4.570 1,318,491 +0.02(+0.44%)
Jun 22, 2020 4.720 4.770 4.425 4.550 2,224,993 -0.13(-2.78%)
Jun 19, 2020 4.850 4.937 4.613 4.680 1,448,300 -0.10(-2.09%)
Jun 18, 2020 4.820 4.960 4.710 4.780 1,510,078 -0.09(-1.85%)
Jun 17, 2020 4.990 5.110 4.850 4.870 2,217,599 -0.03(-0.61%)
Jun 16, 2020 5.120 5.120 4.670 4.900 1,740,597 +0.00(+0.00%)
Jun 15, 2020 4.700 4.920 4.540 4.900 2,265,268 +0.05(+1.03%)
Jun 12, 2020 5.110 5.173 4.840 4.850 1,671,000 -0.03(-0.61%)
Jun 11, 2020 4.870 5.270 4.820 4.880 2,297,011 -0.53(-9.80%)
Jun 10, 2020 5.900 5.905 5.320 5.410 1,581,031 -0.52(-8.77%)
Jun 09, 2020 5.960 6.010 5.620 5.930 1,337,728 -0.17(-2.79%)
Jun 08, 2020 5.930 6.130 5.610 6.100 2,810,661 +0.49(+8.73%)
Jun 05, 2020 5.500 5.630 5.330 5.610 3,393,600 +0.27(+5.06%)
Jun 04, 2020 5.330 5.440 5.290 5.340 1,237,181 -0.04(-0.74%)
Jun 03, 2020 5.400 5.410 5.310 5.380 1,185,645 +0.02(+0.37%)
Jun 02, 2020 5.310 5.410 5.300 5.360 1,232,302 +0.05(+0.94%)
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.