Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.340 4.340 4.340 1,591,836 -0.02(-0.46%)
Dec 30, 2020 4.261 4.420 4.261 4.360 1,591,836 +0.12(+2.81%)
Dec 29, 2020 4.320 4.370 4.211 4.241 2,860,871 -0.08(-1.84%)
Dec 28, 2020 4.390 4.440 4.211 4.320 5,040,304 -0.14(-3.12%)
Dec 24, 2020 4.668 4.678 4.420 4.460 1,672,556 -0.19(-4.06%)
Dec 23, 2020 4.430 4.748 4.417 4.648 3,494,087 +0.24(+5.41%)
Dec 22, 2020 4.499 4.559 4.380 4.410 2,668,053 -0.08(-1.77%)
Dec 21, 2020 4.420 4.539 4.340 4.489 4,179,282 -0.02(-0.44%)
Dec 18, 2020 4.519 4.554 4.440 4.509 2,577,299 -0.01(-0.22%)
Dec 17, 2020 4.519 4.599 4.450 4.519 3,188,067 +0.02(+0.44%)
Dec 16, 2020 4.738 4.748 4.489 4.499 2,911,063 -0.20(-4.23%)
Dec 15, 2020 4.609 4.728 4.489 4.698 3,818,587 +0.01(+0.21%)
Dec 14, 2020 4.797 4.857 4.618 4.688 1,964,955 -0.01(-0.21%)
Dec 11, 2020 4.857 4.916 4.674 4.698 2,283,403 -0.23(-4.64%)
Dec 10, 2020 4.559 4.926 4.519 4.926 5,701,769 +0.37(+8.06%)
Dec 09, 2020 4.648 4.757 4.489 4.559 3,610,236 -0.04(-0.86%)
Dec 08, 2020 4.579 4.738 4.509 4.599 3,635,933 -0.05(-1.07%)
Dec 07, 2020 4.718 4.767 4.579 4.648 3,294,746 -0.17(-3.51%)
Dec 04, 2020 4.579 4.852 4.569 4.817 3,994,421 +0.30(+6.59%)
Dec 03, 2020 4.738 4.748 4.479 4.519 4,643,764 -0.22(-4.61%)
Dec 02, 2020 4.728 4.996 4.718 4.738 1,911,661 +0.02(+0.42%)
Dec 01, 2020 4.926 5.036 4.668 4.718 1,809,016 -0.12(-2.46%)
Nov 30, 2020 4.996 5.016 4.837 4.837 1,815,039 -0.19(-3.75%)
Nov 27, 2020 5.036 5.115 4.996 5.026 522,850 -0.04(-0.78%)
Nov 25, 2020 5.085 5.185 4.956 5.065 1,768,507 -0.02(-0.39%)
Nov 24, 2020 4.777 5.115 4.738 5.085 4,232,759 +0.44(+9.40%)
Nov 23, 2020 4.579 4.728 4.519 4.648 3,933,787 +0.10(+2.18%)
Nov 20, 2020 4.638 4.708 4.469 4.549 2,789,037 -0.10(-2.14%)
Nov 19, 2020 4.638 4.698 4.559 4.648 3,358,024 -0.06(-1.27%)
Nov 18, 2020 4.847 4.996 4.708 4.708 2,184,153 -0.13(-2.67%)
Nov 17, 2020 4.648 4.926 4.628 4.837 2,475,562 +0.14(+2.96%)
Nov 16, 2020 4.996 4.996 4.628 4.698 4,022,975 -0.19(-3.86%)
Nov 13, 2020 4.648 5.041 4.648 4.887 2,923,349 +0.27(+5.81%)
Nov 12, 2020 4.748 4.847 4.509 4.618 3,402,239 -0.20(-4.12%)
Nov 11, 2020 4.797 5.085 4.748 4.817 4,867,293 +0.14(+2.97%)
Nov 10, 2020 4.410 4.708 4.370 4.678 4,898,235 +0.32(+7.29%)
Nov 09, 2020 4.648 4.728 4.320 4.360 4,767,184 -0.06(-1.35%)
Nov 06, 2020 4.628 4.628 4.400 4.420 3,199,826 -0.11(-2.41%)
Nov 05, 2020 4.579 4.738 4.370 4.529 10,624,227 -0.51(-10.06%)
Nov 04, 2020 5.135 5.244 4.916 5.036 2,575,252 -0.15(-2.87%)
Nov 03, 2020 5.373 5.433 5.115 5.185 1,767,974 -0.11(-2.06%)
Nov 02, 2020 5.314 5.324 5.145 5.294 1,475,271 +0.02(+0.38%)
Oct 30, 2020 5.334 5.334 5.095 5.274 2,186,344 -0.07(-1.30%)
Oct 29, 2020 5.224 5.352 5.055 5.343 2,215,721 +0.06(+1.13%)
Oct 28, 2020 5.274 5.403 5.224 5.284 2,016,840 -0.16(-2.92%)
Oct 27, 2020 5.641 5.711 5.428 5.443 1,977,252 -0.22(-3.86%)
Oct 26, 2020 5.860 5.880 5.622 5.661 2,122,121 -0.32(-5.32%)
Oct 23, 2020 6.088 6.178 5.835 5.979 1,514,986 -0.11(-1.79%)
Oct 22, 2020 5.780 6.237 5.681 6.088 3,780,562 +0.34(+5.87%)
Oct 21, 2020 5.592 5.925 5.522 5.751 2,917,094 +0.24(+4.32%)
Oct 20, 2020 5.631 5.741 5.512 5.512 2,001,560 -0.06(-1.07%)
Oct 19, 2020 5.860 6.059 5.552 5.572 2,500,692 -0.05(-0.88%)
Oct 16, 2020 5.612 5.711 5.522 5.622 1,290,562 -0.01(-0.18%)
Oct 15, 2020 5.433 5.731 5.373 5.631 1,607,466 +0.13(+2.35%)
Oct 14, 2020 5.582 5.701 5.433 5.502 1,783,959 -0.12(-2.12%)
Oct 13, 2020 5.631 5.741 5.552 5.622 1,792,929 -0.04(-0.70%)
Oct 12, 2020 5.572 5.731 5.403 5.661 1,929,056 +0.05(+0.88%)
Oct 09, 2020 5.483 5.631 5.373 5.612 4,026,338 +0.29(+5.41%)
Oct 08, 2020 5.274 5.334 5.155 5.324 2,758,757 +0.08(+1.52%)
Oct 07, 2020 4.867 5.294 4.797 5.244 3,613,038 +0.46(+9.54%)
Oct 06, 2020 4.867 4.946 4.723 4.787 2,604,650 +0.05(+1.05%)
Oct 05, 2020 4.479 4.787 4.469 4.738 2,728,183 +0.32(+7.19%)
Oct 02, 2020 4.231 4.489 4.231 4.420 1,691,283 +0.09(+2.06%)
Oct 01, 2020 4.330 4.430 4.271 4.330 3,054,426 -0.02(-0.46%)
Sep 30, 2020 4.479 4.499 4.271 4.350 2,950,926 -0.16(-3.52%)
Sep 29, 2020 4.628 4.648 4.261 4.509 3,716,433 -0.13(-2.78%)
Sep 28, 2020 4.668 4.688 4.469 4.638 2,273,543 +0.03(+0.65%)
Sep 25, 2020 4.867 4.941 4.579 4.609 2,455,572 -0.32(-6.45%)
Sep 24, 2020 4.797 5.041 4.678 4.926 2,955,636 +0.19(+3.98%)
Sep 23, 2020 4.887 4.966 4.738 4.738 2,529,639 -0.11(-2.25%)
Sep 22, 2020 4.966 5.075 4.787 4.847 2,130,030 -0.10(-2.01%)
Sep 21, 2020 4.966 4.996 4.767 4.946 1,734,341 -0.13(-2.54%)
Sep 18, 2020 4.916 5.105 4.887 5.075 2,694,797 +0.19(+3.86%)
Sep 17, 2020 4.936 5.065 4.807 4.887 2,747,442 -0.13(-2.57%)
Sep 16, 2020 4.996 5.214 4.906 5.016 1,902,751 +0.12(+2.43%)
Sep 15, 2020 4.976 5.036 4.827 4.897 2,006,550 -0.05(-1.00%)
Sep 14, 2020 4.698 4.986 4.668 4.946 2,304,137 +0.30(+6.41%)
Sep 11, 2020 4.698 4.817 4.618 4.648 1,875,433 -0.07(-1.47%)
Sep 10, 2020 5.016 5.016 4.718 4.718 2,714,607 -0.31(-6.13%)
Sep 09, 2020 4.966 5.065 4.867 5.026 2,272,718 +0.13(+2.64%)
Sep 08, 2020 5.105 5.135 4.807 4.897 2,909,801 -0.31(-5.92%)
Sep 04, 2020 5.165 5.204 4.857 5.204 3,014,467 +0.05(+0.96%)
Sep 03, 2020 5.204 5.294 5.075 5.155 3,011,365 -0.06(-1.14%)
Sep 02, 2020 5.383 5.403 5.115 5.214 2,967,916 -0.27(-4.89%)
Sep 01, 2020 5.721 5.761 5.453 5.483 1,597,206 -0.24(-4.17%)
Aug 31, 2020 6.029 6.029 5.646 5.721 1,855,555 -0.37(-6.04%)
Aug 28, 2020 6.069 6.148 5.915 6.088 1,420,142 +0.04(+0.66%)
Aug 27, 2020 5.929 6.143 5.885 6.049 2,144,088 +0.22(+3.75%)
Aug 26, 2020 6.168 6.168 5.790 5.830 2,159,132 -0.26(-4.24%)
Aug 25, 2020 6.078 6.208 5.880 6.088 1,876,398 +0.10(+1.66%)
Aug 24, 2020 5.830 6.078 5.721 5.989 2,161,334 +0.19(+3.25%)
Aug 21, 2020 5.681 5.939 5.602 5.800 2,835,452 +0.08(+1.39%)
Aug 20, 2020 5.711 6.019 5.641 5.721 6,343,035 -0.44(-7.10%)
Aug 19, 2020 6.208 6.267 6.009 6.158 1,536,788 -0.07(-1.12%)
Aug 18, 2020 6.337 6.595 6.178 6.227 2,582,706 -0.11(-1.72%)
Aug 17, 2020 6.456 6.517 6.069 6.337 2,990,344 -0.09(-1.39%)
Aug 14, 2020 5.860 6.794 5.860 6.426 5,623,079 +0.45(+7.48%)
Aug 13, 2020 6.069 6.138 5.870 5.979 1,226,248 -0.15(-2.43%)
Aug 12, 2020 5.989 6.198 5.900 6.128 1,700,354 +0.24(+4.05%)
Aug 11, 2020 6.287 6.366 5.870 5.890 1,008,641 -0.29(-4.66%)
Aug 10, 2020 6.108 6.545 6.024 6.178 2,963,622 +0.11(+1.80%)
Aug 07, 2020 5.761 6.088 5.741 6.069 1,223,809 +0.21(+3.56%)
Aug 06, 2020 5.860 5.977 5.542 5.860 1,687,045 -0.13(-2.16%)
Aug 05, 2020 6.227 6.247 5.870 5.989 1,856,986 -0.12(-1.95%)
Aug 04, 2020 5.959 6.247 5.820 6.108 2,576,547 +0.16(+2.67%)
Aug 03, 2020 5.403 6.128 5.403 5.949 3,107,192 +0.63(+11.75%)
Jul 31, 2020 5.224 5.343 5.090 5.324 1,018,716 +0.10(+1.90%)
Jul 30, 2020 5.244 5.324 5.085 5.224 1,286,625 -0.18(-3.31%)
Jul 29, 2020 5.194 5.403 5.075 5.403 1,158,211 +0.21(+4.02%)
Jul 28, 2020 5.304 5.433 5.194 5.194 1,730,866 -0.11(-2.06%)
Jul 27, 2020 5.562 5.577 5.155 5.304 1,142,528 -0.29(-5.15%)
Jul 24, 2020 5.502 5.691 5.423 5.592 1,552,038 +0.09(+1.62%)
Jul 23, 2020 5.324 5.562 5.145 5.502 3,091,273 +0.36(+6.95%)
Jul 22, 2020 5.125 5.324 4.857 5.145 1,841,893 +0.08(+1.57%)
Jul 21, 2020 4.787 5.284 4.777 5.065 2,910,660 +0.45(+9.68%)
Jul 20, 2020 4.718 4.801 4.618 4.618 933,858 -0.13(-2.72%)
Jul 17, 2020 4.767 4.817 4.628 4.748 1,017,408 -0.03(-0.62%)
Jul 16, 2020 4.589 4.897 4.570 4.777 1,253,946 +0.15(+3.22%)
Jul 15, 2020 4.469 4.678 4.440 4.628 1,266,250 +0.22(+4.96%)
Jul 14, 2020 4.320 4.559 4.320 4.410 1,029,956 +0.03(+0.68%)
Jul 13, 2020 4.628 4.837 4.370 4.380 1,607,439 -0.23(-4.96%)
Jul 10, 2020 4.569 4.658 4.529 4.609 1,275,460 +0.01(+0.22%)
Jul 09, 2020 4.728 4.748 4.489 4.599 1,444,147 -0.13(-2.73%)
Jul 08, 2020 4.718 4.867 4.628 4.728 1,019,900 -0.02(-0.42%)
Jul 07, 2020 4.718 4.926 4.618 4.748 2,175,273 -0.05(-1.04%)
Jul 06, 2020 4.589 4.936 4.529 4.797 2,556,426 +0.34(+7.57%)
Jul 02, 2020 4.370 4.519 4.241 4.460 1,133,194 +0.18(+4.18%)
Jul 01, 2020 4.320 4.390 4.211 4.281 1,165,722 -0.07(-1.60%)
Jun 30, 2020 4.281 4.400 4.171 4.350 1,620,489 -0.02(-0.45%)
Jun 29, 2020 4.132 4.464 4.102 4.370 1,493,416 +0.30(+7.32%)
Jun 26, 2020 4.370 4.400 4.052 4.072 3,260,538 -0.34(-7.66%)
Jun 25, 2020 4.281 4.529 4.281 4.410 1,150,010 +0.01(+0.23%)
Jun 24, 2020 4.489 4.549 4.370 4.400 1,615,306 -0.14(-3.06%)
Jun 23, 2020 4.499 4.673 4.460 4.539 1,327,504 +0.02(+0.44%)
Jun 22, 2020 4.688 4.738 4.395 4.519 2,240,203 -0.13(-2.78%)
Jun 19, 2020 4.817 4.904 4.582 4.648 1,458,200 -0.10(-2.09%)
Jun 18, 2020 4.787 4.926 4.678 4.748 1,520,401 -0.09(-1.85%)
Jun 17, 2020 4.956 5.075 4.817 4.837 2,232,759 -0.03(-0.61%)
Jun 16, 2020 5.085 5.085 4.638 4.867 1,752,496 +0.00(+0.00%)
Jun 15, 2020 4.668 4.887 4.509 4.867 2,280,753 +0.05(+1.03%)
Jun 12, 2020 5.075 5.138 4.807 4.817 1,682,423 -0.03(-0.61%)
Jun 11, 2020 4.837 5.234 4.787 4.847 2,312,713 -0.53(-9.80%)
Jun 10, 2020 5.860 5.865 5.284 5.373 1,591,839 -0.52(-8.77%)
Jun 09, 2020 5.920 5.969 5.582 5.890 1,346,873 -0.17(-2.79%)
Jun 08, 2020 5.890 6.088 5.572 6.059 2,829,875 +0.49(+8.73%)
Jun 05, 2020 5.463 5.592 5.294 5.572 3,416,799 +0.27(+5.06%)
Jun 04, 2020 5.294 5.403 5.254 5.304 1,245,638 -0.04(-0.74%)
Jun 03, 2020 5.363 5.373 5.274 5.343 1,193,750 +0.02(+0.37%)
Jun 02, 2020 5.274 5.373 5.264 5.324 1,240,726 +0.05(+0.94%)
Jun 01, 2020 5.373 5.393 5.224 5.274 1,249,407 -0.05(-0.93%)
May 29, 2020 5.145 5.378 5.036 5.324 1,851,974 +0.13(+2.49%)
May 28, 2020 5.413 5.413 5.145 5.194 1,359,885 -0.13(-2.43%)
May 27, 2020 5.135 5.373 4.976 5.324 2,802,492 +0.20(+3.88%)
May 26, 2020 5.115 5.274 4.966 5.125 1,804,977 +0.17(+3.41%)
May 22, 2020 5.065 5.115 4.767 4.956 2,192,587 -0.17(-3.29%)
May 21, 2020 5.125 5.224 5.034 5.125 1,639,053 +0.04(+0.78%)
May 20, 2020 5.036 5.264 4.877 5.085 4,115,251 +0.19(+3.85%)
May 19, 2020 4.966 5.095 4.867 4.897 3,244,817 -0.03(-0.60%)
May 18, 2020 5.006 5.105 4.718 4.926 6,044,339 +0.31(+6.67%)
May 15, 2020 4.648 4.875 4.603 4.618 7,759,888 +0.21(+4.73%)
May 14, 2020 4.301 4.807 4.132 4.410 15,916,195 -2.05(-31.69%)
May 13, 2020 6.952 7.032 6.386 6.456 547,645 -0.54(-7.67%)
May 12, 2020 7.250 7.330 6.982 6.992 176,672 -0.24(-3.30%)
May 11, 2020 7.082 7.509 7.072 7.231 343,094 -0.08(-1.09%)
May 08, 2020 7.439 7.568 7.111 7.310 307,991 +0.06(+0.82%)
May 07, 2020 7.767 7.767 7.101 7.250 315,250 -0.20(-2.67%)
May 06, 2020 7.638 7.747 7.330 7.449 466,250 -0.15(-1.96%)
May 05, 2020 7.757 7.946 7.593 7.598 229,225 +0.08(+1.06%)
May 04, 2020 7.141 7.679 7.141 7.519 210,032 +0.11(+1.47%)
May 01, 2020 7.409 7.504 7.062 7.409 291,680 -0.20(-2.61%)
Apr 30, 2020 7.827 7.995 7.409 7.608 411,633 -0.22(-2.79%)
Apr 29, 2020 7.211 7.886 7.002 7.827 659,892 +0.61(+8.39%)
Apr 28, 2020 7.658 8.115 7.092 7.221 754,707 -0.50(-6.43%)
Apr 27, 2020 7.439 7.886 7.182 7.717 301,366 +0.11(+1.44%)
Apr 24, 2020 7.747 7.747 7.121 7.608 442,605 +0.26(+3.51%)
Apr 23, 2020 8.085 8.194 7.310 7.350 725,783 -0.71(-8.75%)
Apr 22, 2020 7.846 8.422 7.797 8.055 940,528 +0.21(+2.66%)
Apr 21, 2020 6.655 7.856 6.655 7.846 1,430,583 +0.85(+12.22%)
Apr 20, 2020 6.297 7.409 6.297 6.992 1,077,708 +0.07(+1.00%)
Apr 17, 2020 6.535 7.002 6.535 6.923 688,273 +0.46(+7.07%)
Apr 16, 2020 6.208 6.506 6.158 6.466 330,258 +0.23(+3.66%)
Apr 15, 2020 6.277 6.396 5.999 6.237 346,349 -0.44(-6.55%)
Apr 14, 2020 6.972 7.042 6.486 6.674 272,731 -0.30(-4.27%)
Apr 13, 2020 6.456 6.992 6.287 6.972 443,290 +0.72(+11.43%)
Apr 09, 2020 6.873 6.982 6.138 6.257 522,850 -0.60(-8.70%)
Apr 08, 2020 6.645 6.873 6.585 6.853 494,196 +0.26(+3.92%)
Apr 07, 2020 6.466 6.794 6.406 6.595 452,827 +0.22(+3.43%)
Apr 06, 2020 6.456 6.555 5.944 6.376 393,207 -0.02(-0.31%)
Apr 03, 2020 5.860 6.446 5.681 6.396 702,771 +0.69(+12.00%)
Apr 02, 2020 5.125 5.751 5.125 5.711 671,630 +0.58(+11.22%)
Apr 01, 2020 5.055 5.224 4.867 5.135 259,740 -0.22(-4.08%)
Mar 31, 2020 4.906 5.403 4.877 5.353 472,833 +0.45(+9.11%)
Mar 30, 2020 4.926 5.105 4.668 4.906 204,604 -0.17(-3.33%)
Mar 27, 2020 4.906 5.155 4.519 5.075 415,521 +0.22(+4.50%)
Mar 26, 2020 4.569 5.075 4.549 4.857 358,117 +0.20(+4.26%)
Mar 25, 2020 4.390 4.777 4.211 4.658 251,402 +0.19(+4.22%)
Mar 24, 2020 4.380 4.509 4.231 4.469 259,110 +0.34(+8.17%)
Mar 23, 2020 4.460 4.787 4.082 4.132 504,485 -0.48(-10.35%)
Mar 20, 2020 5.264 5.264 4.589 4.609 499,994 -0.31(-6.26%)
Mar 19, 2020 4.549 5.105 4.535 4.916 278,869 +0.34(+7.38%)
Mar 18, 2020 4.469 4.693 4.291 4.579 316,756 -0.24(-4.95%)
Mar 17, 2020 4.688 4.946 4.479 4.817 411,518 +0.18(+3.85%)
Mar 16, 2020 4.171 5.002 4.022 4.638 659,431 +0.44(+10.40%)
Mar 13, 2020 4.559 4.668 4.072 4.201 561,210 -0.17(-3.86%)
Mar 12, 2020 4.430 4.638 4.221 4.370 480,160 -0.39(-8.14%)
Mar 11, 2020 5.125 5.254 4.718 4.757 379,542 -0.61(-11.30%)
Mar 10, 2020 4.946 5.363 4.539 5.363 546,480 +0.70(+14.89%)
Mar 09, 2020 4.062 5.264 4.022 4.668 872,794 -0.34(-6.75%)
Mar 06, 2020 4.966 5.125 4.867 5.006 462,037 -0.16(-3.08%)
Mar 05, 2020 5.334 5.413 4.966 5.165 360,257 -0.36(-6.47%)
Mar 04, 2020 5.790 5.795 5.463 5.522 240,862 -0.19(-3.30%)
Mar 03, 2020 5.910 5.939 5.552 5.711 223,776 -0.16(-2.71%)
Mar 02, 2020 5.959 5.979 5.562 5.870 360,381 -0.08(-1.34%)
Feb 28, 2020 5.145 5.959 5.026 5.949 571,278 +0.60(+11.13%)
Feb 27, 2020 5.463 5.552 4.479 5.353 934,760 -0.17(-3.06%)
Feb 26, 2020 5.870 6.009 5.483 5.522 514,226 -0.37(-6.24%)
Feb 25, 2020 6.128 6.150 5.661 5.890 429,092 -0.21(-3.42%)
Feb 24, 2020 6.456 6.498 6.049 6.098 374,799 -0.59(-8.77%)
Feb 21, 2020 6.774 6.903 6.506 6.684 337,994 -0.08(-1.17%)
Feb 20, 2020 6.615 6.883 6.525 6.764 549,288 +0.39(+6.07%)
Feb 19, 2020 6.009 6.436 6.009 6.376 333,612 +0.38(+6.29%)
Feb 18, 2020 5.910 6.098 5.890 5.999 140,438 -0.01(-0.17%)
Feb 14, 2020 5.850 6.088 5.810 6.009 277,182 +0.19(+3.24%)
Feb 13, 2020 5.780 5.939 5.760 5.820 108,588 -0.03(-0.51%)
Feb 12, 2020 5.830 5.999 5.790 5.850 254,404 +0.15(+2.61%)
Feb 11, 2020 5.780 5.959 5.691 5.701 269,154 -0.06(-1.03%)
Feb 10, 2020 5.939 5.979 5.671 5.761 230,168 -0.21(-3.49%)
Feb 07, 2020 5.890 5.989 5.790 5.969 209,824 +0.03(+0.50%)
Feb 06, 2020 6.078 6.178 5.820 5.939 251,920 -0.10(-1.64%)
Feb 05, 2020 5.790 6.039 5.770 6.039 366,916 +0.37(+6.48%)
Feb 04, 2020 5.582 5.731 5.483 5.671 375,515 +0.22(+4.01%)
Feb 03, 2020 5.443 5.651 5.343 5.453 385,390 -0.04(-0.72%)
Jan 31, 2020 5.324 5.572 4.996 5.492 664,511 +0.04(+0.73%)
Jan 30, 2020 5.383 5.483 5.244 5.453 419,670 -0.03(-0.54%)
Jan 29, 2020 5.910 5.929 5.463 5.483 446,828 -0.33(-5.64%)
Jan 28, 2020 5.910 6.049 5.731 5.810 515,701 -0.08(-1.35%)
Jan 27, 2020 6.267 6.337 5.870 5.890 606,792 -0.55(-8.49%)
Jan 24, 2020 6.704 6.704 6.277 6.436 710,927 -0.31(-4.57%)
Jan 23, 2020 6.913 6.992 6.605 6.744 526,415 -0.29(-4.10%)
Jan 22, 2020 6.813 7.032 6.657 7.032 496,891 +0.23(+3.36%)
Jan 21, 2020 6.962 7.166 6.784 6.803 469,342 -0.33(-4.60%)
Jan 17, 2020 7.300 7.300 7.092 7.131 282,618 -0.12(-1.64%)
Jan 16, 2020 7.141 7.479 7.072 7.250 291,773 +0.13(+1.81%)
Jan 15, 2020 7.380 7.429 7.062 7.121 338,716 -0.34(-4.53%)
Jan 14, 2020 7.350 7.558 7.350 7.459 278,626 +0.07(+0.94%)
Jan 13, 2020 7.360 7.608 7.350 7.389 291,336 -0.04(-0.53%)
Jan 10, 2020 7.747 7.747 7.370 7.429 381,490 -0.33(-4.23%)
Jan 09, 2020 7.817 7.946 7.409 7.757 466,992 -0.10(-1.26%)
Jan 08, 2020 7.896 8.065 7.777 7.856 816,539 -0.11(-1.37%)
Jan 07, 2020 8.134 8.144 7.866 7.966 1,042,037 -0.17(-2.08%)
Jan 06, 2020 7.995 8.442 7.966 8.134 512,831 +0.11(+1.36%)
Jan 03, 2020 7.906 8.085 7.697 8.025 442,605 +0.37(+4.80%)
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.