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 (%)
Oct 29, 2021 9.603 9.698 9.309 9.356 2,494,989 -0.23(-2.37%)
Oct 28, 2021 9.698 9.944 9.356 9.584 2,740,540 -0.26(-2.60%)
Oct 27, 2021 10.00 10.32 9.783 9.840 2,968,779 -0.30(-2.99%)
Oct 26, 2021 10.17 10.14 2,635,479 +0.06(+0.56%)
Oct 25, 2021 9.442 10.09 9.418 10.09 3,449,546 +0.83(+9.02%)
Oct 22, 2021 9.053 9.352 9.015 9.252 2,018,864 +0.27(+3.06%)
Oct 21, 2021 9.015 9.063 8.797 8.977 1,817,467 -0.14(-1.56%)
Oct 20, 2021 8.816 9.129 8.645 9.119 2,450,873 +0.16(+1.80%)
Oct 19, 2021 8.750 8.968 8.475 8.958 3,462,420 +0.19(+2.16%)
Oct 18, 2021 8.863 9.238 8.731 8.769 4,156,319 +0.06(+0.65%)
Oct 15, 2021 8.911 8.949 8.608 8.712 3,766,477 -0.02(-0.22%)
Oct 14, 2021 9.044 9.082 8.655 8.731 5,450,817 -0.15(-1.71%)
Oct 13, 2021 9.119 9.243 8.797 8.882 5,709,986 -0.32(-3.50%)
Oct 12, 2021 9.688 9.859 9.110 9.205 7,477,036 -0.56(-5.73%)
Oct 11, 2021 10.14 10.22 9.745 9.764 3,362,250 -0.21(-2.09%)
Oct 08, 2021 9.925 10.19 9.906 9.973 3,835,143 +0.26(+2.63%)
Oct 07, 2021 9.954 10.13 9.642 9.717 4,417,836 -0.27(-2.66%)
Oct 06, 2021 9.906 10.12 9.695 9.982 3,602,411 -0.35(-3.39%)
Oct 05, 2021 10.18 10.75 10.06 10.33 5,871,636 +0.31(+3.12%)
Oct 04, 2021 10.24 10.58 9.916 10.02 5,434,950 +0.12(+1.25%)
Oct 01, 2021 9.811 10.17 9.783 9.897 3,778,155 +0.09(+0.87%)
Sep 30, 2021 9.774 9.906 9.537 9.811 2,847,195 +0.03(+0.29%)
Sep 29, 2021 9.461 9.954 9.371 9.783 5,181,864 +0.23(+2.38%)
Sep 28, 2021 9.954 10.00 9.522 9.556 4,804,088 -0.25(-2.51%)
Sep 27, 2021 8.996 9.925 8.968 9.802 5,390,664 +1.19(+13.88%)
Sep 24, 2021 8.399 8.859 8.333 8.608 2,792,176 +0.20(+2.37%)
Sep 23, 2021 8.371 8.522 8.247 8.408 1,969,022 +0.11(+1.37%)
Sep 22, 2021 8.333 8.480 8.238 8.295 2,426,646 +0.20(+2.46%)
Sep 21, 2021 8.276 8.380 7.745 8.096 3,884,471 -0.10(-1.27%)
Sep 20, 2021 7.925 8.285 7.840 8.200 3,706,607 +0.00(+0.00%)
Sep 17, 2021 8.380 8.589 8.181 8.200 5,459,414 -0.20(-2.37%)
Sep 16, 2021 8.627 8.655 8.371 8.399 3,103,496 -0.27(-3.06%)
Sep 15, 2021 8.456 8.892 8.418 8.664 6,930,030 +0.48(+5.91%)
Sep 14, 2021 8.418 8.437 7.878 8.181 5,574,910 -0.16(-1.93%)
Sep 13, 2021 7.726 8.456 7.603 8.342 6,587,328 +0.74(+9.73%)
Sep 10, 2021 7.565 7.726 7.361 7.603 5,849,684 +0.16(+2.17%)
Sep 09, 2021 7.205 7.451 7.044 7.442 3,844,544 +0.20(+2.75%)
Sep 08, 2021 7.081 7.347 7.077 7.242 5,801,905 +0.28(+4.09%)
Sep 07, 2021 6.674 6.977 6.655 6.958 5,978,023 +0.27(+3.97%)
Sep 03, 2021 6.313 6.712 6.252 6.693 4,892,214 +0.38(+6.01%)
Sep 02, 2021 5.930 6.370 5.930 6.313 3,839,757 +0.40(+6.73%)
Sep 01, 2021 5.593 5.925 5.583 5.915 3,408,035 +0.31(+5.58%)
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%)
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.