Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.764 7.830 7.655 7.669 1,855,559 -0.13(-1.70%)
Dec 30, 2021 8.200 8.238 7.783 7.802 2,048,230 -0.35(-4.30%)
Dec 29, 2021 8.276 8.314 8.115 8.153 1,553,689 -0.14(-1.71%)
Dec 28, 2021 8.371 8.513 8.219 8.295 1,266,891 -0.06(-0.68%)
Dec 27, 2021 8.029 8.361 7.859 8.352 1,943,369 +0.33(+4.14%)
Dec 23, 2021 8.228 8.276 8.001 8.020 3,099,541 -0.20(-2.42%)
Dec 22, 2021 8.247 8.371 7.901 8.219 2,569,121 -0.05(-0.57%)
Dec 21, 2021 7.944 8.266 7.868 8.266 2,213,776 +0.47(+6.08%)
Dec 20, 2021 7.821 7.821 7.299 7.792 4,683,630 -0.32(-3.97%)
Dec 17, 2021 7.944 8.209 7.735 8.115 13,612,859 +0.09(+1.06%)
Dec 16, 2021 8.266 8.513 7.991 8.029 2,330,915 -0.07(-0.82%)
Dec 15, 2021 7.802 8.200 7.622 8.096 2,814,376 +0.27(+3.39%)
Dec 14, 2021 7.811 8.115 7.726 7.830 3,055,780 -0.01(-0.12%)
Dec 13, 2021 8.124 8.176 7.773 7.840 3,190,055 -0.30(-3.73%)
Dec 10, 2021 7.972 8.209 7.764 8.143 3,126,066 +0.27(+3.37%)
Dec 09, 2021 7.849 7.925 7.716 7.878 1,568,593 -0.06(-0.72%)
Dec 08, 2021 7.897 8.067 7.816 7.934 2,113,140 +0.07(+0.84%)
Dec 07, 2021 7.574 8.020 7.565 7.868 3,359,629 +0.49(+6.68%)
Dec 06, 2021 7.195 7.479 6.911 7.375 3,535,484 +0.17(+2.37%)
Dec 03, 2021 7.460 7.498 7.067 7.205 2,417,609 -0.09(-1.17%)
Dec 02, 2021 7.100 7.432 7.005 7.290 2,820,226 +0.21(+2.95%)
Dec 01, 2021 7.859 7.859 7.072 7.081 3,975,453 -0.59(-7.66%)
Nov 30, 2021 7.821 7.934 7.470 7.669 4,520,883 -0.31(-3.92%)
Nov 29, 2021 8.276 8.380 7.944 7.982 2,733,522 -0.16(-1.98%)
Nov 26, 2021 7.953 8.219 7.844 8.143 1,784,613 -0.21(-2.50%)
Nov 24, 2021 8.039 8.385 8.029 8.352 1,318,746 +0.17(+2.09%)
Nov 23, 2021 8.190 8.348 8.124 8.181 1,718,398 +0.22(+2.74%)
Nov 22, 2021 7.982 8.262 7.953 7.963 2,119,453 -0.07(-0.83%)
Nov 19, 2021 8.029 8.081 7.897 8.029 2,381,545 -0.20(-2.42%)
Nov 18, 2021 8.247 8.418 8.209 8.228 2,274,627 -0.06(-0.69%)
Nov 17, 2021 8.579 8.660 8.219 8.285 2,848,472 -0.32(-3.74%)
Nov 16, 2021 8.958 8.958 8.608 8.608 2,196,570 -0.19(-2.16%)
Nov 15, 2021 8.845 8.892 8.555 8.797 1,620,291 +0.02(+0.22%)
Nov 12, 2021 9.006 9.153 8.717 8.778 2,431,472 -0.39(-4.24%)
Nov 11, 2021 8.740 9.243 8.740 9.167 2,024,665 +0.46(+5.34%)
Nov 10, 2021 9.480 8.702 3,762,602 -0.92(-9.56%)
Nov 09, 2021 9.527 9.636 9.181 9.622 3,693,736 +0.09(+0.89%)
Nov 08, 2021 9.290 9.631 9.290 9.537 3,022,924 +0.36(+3.93%)
Nov 05, 2021 9.034 9.214 8.863 9.176 2,060,527 +0.23(+2.54%)
Nov 04, 2021 9.214 9.352 8.930 8.949 3,199,202 -0.10(-1.15%)
Nov 03, 2021 8.769 9.432 8.446 9.053 4,678,817 -0.27(-2.85%)
Nov 02, 2021 9.167 9.333 8.930 9.319 3,100,589 +0.16(+1.76%)
Nov 01, 2021 9.461 9.532 9.110 9.157 3,321,368 -0.20(-2.13%)
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%)
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.