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 30, 2020 5.093 5.093 4.865 5.036 2,289,610 -0.07(-1.30%)
Oct 29, 2020 4.989 5.110 4.827 5.102 2,320,374 +0.06(+1.13%)
Oct 28, 2020 5.036 5.159 4.989 5.046 2,112,099 -0.15(-2.92%)
Oct 27, 2020 5.387 5.453 5.183 5.197 2,070,642 -0.21(-3.86%)
Oct 26, 2020 5.596 5.615 5.368 5.406 2,222,354 -0.30(-5.32%)
Oct 23, 2020 5.814 5.899 5.572 5.709 1,586,542 -0.10(-1.79%)
Oct 22, 2020 5.520 5.956 5.425 5.814 3,959,126 +0.32(+5.87%)
Oct 21, 2020 5.340 5.657 5.273 5.491 3,054,875 +0.23(+4.32%)
Oct 20, 2020 5.378 5.482 5.264 5.264 2,096,098 -0.06(-1.07%)
Oct 19, 2020 5.596 5.785 5.302 5.321 2,618,805 -0.05(-0.88%)
Oct 16, 2020 5.359 5.453 5.273 5.368 1,351,518 -0.01(-0.18%)
Oct 15, 2020 5.188 5.472 5.131 5.378 1,683,390 +0.12(+2.35%)
Oct 14, 2020 5.330 5.444 5.188 5.254 1,868,220 -0.11(-2.12%)
Oct 13, 2020 5.378 5.482 5.302 5.368 1,877,613 -0.04(-0.70%)
Oct 12, 2020 5.321 5.472 5.159 5.406 2,020,170 +0.05(+0.88%)
Oct 09, 2020 5.235 5.378 5.131 5.359 4,216,511 +0.28(+5.41%)
Oct 08, 2020 5.036 5.093 4.922 5.083 2,889,059 +0.08(+1.52%)
Oct 07, 2020 4.647 5.055 4.581 5.008 3,783,690 +0.44(+9.54%)
Oct 06, 2020 4.647 4.723 4.510 4.571 2,727,673 +0.05(+1.05%)
Oct 05, 2020 4.277 4.571 4.268 4.524 2,857,042 +0.30(+7.19%)
Oct 02, 2020 4.040 4.287 4.040 4.220 1,771,166 +0.09(+2.06%)
Oct 01, 2020 4.135 4.230 4.078 4.135 3,198,693 -0.02(-0.46%)
Sep 30, 2020 4.277 4.296 4.078 4.154 3,090,305 -0.15(-3.52%)
Sep 29, 2020 4.420 4.439 4.069 4.306 3,891,969 -0.12(-2.78%)
Sep 28, 2020 4.458 4.477 4.268 4.429 2,380,927 +0.03(+0.65%)
Sep 25, 2020 4.647 4.718 4.372 4.401 2,571,555 -0.30(-6.45%)
Sep 24, 2020 4.581 4.813 4.467 4.704 3,095,237 +0.18(+3.98%)
Sep 23, 2020 4.666 4.742 4.524 4.524 2,649,120 -0.10(-2.25%)
Sep 22, 2020 4.742 4.846 4.571 4.628 2,230,636 -0.09(-2.01%)
Sep 21, 2020 4.742 4.771 4.552 4.723 1,816,258 -0.12(-2.54%)
Sep 18, 2020 4.695 4.875 4.666 4.846 2,822,078 +0.18(+3.86%)
Sep 17, 2020 4.714 4.837 4.590 4.666 2,877,210 -0.12(-2.57%)
Sep 16, 2020 4.771 4.979 4.685 4.789 1,992,622 +0.11(+2.43%)
Sep 15, 2020 4.752 4.808 4.609 4.676 2,101,323 -0.05(-1.00%)
Sep 14, 2020 4.486 4.761 4.458 4.723 2,412,967 +0.28(+6.41%)
Sep 11, 2020 4.486 4.600 4.410 4.439 1,964,014 -0.07(-1.47%)
Sep 10, 2020 4.789 4.789 4.505 4.505 2,842,824 -0.29(-6.13%)
Sep 09, 2020 4.742 4.837 4.647 4.799 2,380,063 +0.12(+2.64%)
Sep 08, 2020 4.875 4.903 4.590 4.676 3,047,237 -0.29(-5.92%)
Sep 04, 2020 4.932 4.970 4.638 4.970 3,156,847 +0.05(+0.96%)
Sep 03, 2020 4.970 5.055 4.846 4.922 3,153,599 -0.06(-1.14%)
Sep 02, 2020 5.140 5.159 4.884 4.979 3,108,097 -0.26(-4.89%)
Sep 01, 2020 5.463 5.501 5.207 5.235 1,672,646 -0.23(-4.17%)
Aug 31, 2020 5.757 5.757 5.392 5.463 1,943,197 -0.35(-6.04%)
Aug 28, 2020 5.795 5.871 5.648 5.814 1,487,218 +0.04(+0.66%)
Aug 27, 2020 5.662 5.866 5.619 5.776 2,245,358 +0.21(+3.75%)
Aug 26, 2020 5.890 5.890 5.529 5.567 2,261,112 -0.25(-4.24%)
Aug 25, 2020 5.804 5.928 5.615 5.814 1,965,024 +0.09(+1.66%)
Aug 24, 2020 5.567 5.804 5.463 5.719 2,263,418 +0.18(+3.25%)
Aug 21, 2020 5.425 5.672 5.349 5.539 2,969,376 +0.08(+1.39%)
Aug 20, 2020 5.453 5.747 5.387 5.463 6,642,630 -0.42(-7.10%)
Aug 19, 2020 5.928 5.984 5.738 5.880 1,609,374 -0.07(-1.12%)
Aug 18, 2020 6.051 6.297 5.899 5.947 2,704,693 -0.10(-1.72%)
Aug 17, 2020 6.165 6.223 5.795 6.051 3,131,585 -0.09(-1.39%)
Aug 14, 2020 5.596 6.487 5.596 6.136 5,888,670 +0.43(+7.47%)
Aug 13, 2020 5.795 5.861 5.605 5.709 1,284,166 -0.14(-2.43%)
Aug 12, 2020 5.719 5.918 5.634 5.852 1,780,665 +0.23(+4.05%)
Aug 11, 2020 6.003 6.079 5.605 5.624 1,056,281 -0.28(-4.66%)
Aug 10, 2020 5.833 6.250 5.752 5.899 3,103,600 +0.10(+1.80%)
Aug 07, 2020 5.501 5.814 5.482 5.795 1,281,612 +0.20(+3.56%)
Aug 06, 2020 5.596 5.707 5.292 5.596 1,766,728 -0.12(-2.16%)
Aug 05, 2020 5.947 5.966 5.605 5.719 1,944,696 -0.11(-1.95%)
Aug 04, 2020 5.690 5.966 5.558 5.833 2,698,243 +0.15(+2.67%)
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.