Skip to main content

Comstock Resources (NY: CRK )

13.48 -0.18 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 5.410 5.430 5.260 5.310 1,240,924 -0.05(-0.93%)
May 29, 2020 5.180 5.415 5.070 5.360 1,839,400 +0.13(+2.49%)
May 28, 2020 5.450 5.450 5.180 5.230 1,350,652 -0.13(-2.43%)
May 27, 2020 5.170 5.410 5.010 5.360 2,783,464 +0.20(+3.88%)
May 26, 2020 5.150 5.310 5.000 5.160 1,792,722 +0.17(+3.41%)
May 22, 2020 5.100 5.150 4.800 4.990 2,177,700 -0.17(-3.29%)
May 21, 2020 5.160 5.260 5.069 5.160 1,627,925 +0.04(+0.78%)
May 20, 2020 5.070 5.300 4.910 5.120 4,087,310 +0.19(+3.85%)
May 19, 2020 5.000 5.130 4.900 4.930 3,222,786 -0.03(-0.60%)
May 18, 2020 5.040 5.140 4.750 4.960 6,003,299 +0.31(+6.67%)
May 15, 2020 4.680 4.908 4.634 4.650 7,707,200 +0.21(+4.73%)
May 14, 2020 4.330 4.840 4.160 4.440 15,808,127 -2.06(-31.69%)
May 13, 2020 7.000 7.080 6.430 6.500 543,927 -0.54(-7.67%)
May 12, 2020 7.300 7.380 7.030 7.040 175,473 -0.24(-3.30%)
May 11, 2020 7.130 7.560 7.120 7.280 340,765 -0.08(-1.09%)
May 08, 2020 7.490 7.620 7.160 7.360 305,900 +0.06(+0.82%)
May 07, 2020 7.820 7.820 7.150 7.300 313,110 -0.20(-2.67%)
May 06, 2020 7.690 7.800 7.380 7.500 463,085 -0.15(-1.96%)
May 05, 2020 7.810 8.000 7.645 7.650 227,669 +0.08(+1.06%)
May 04, 2020 7.190 7.731 7.190 7.570 208,606 +0.11(+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.