Comstock Resources (NY: CRK )

7.600 USD -0.210 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.920 5.950 5.760 5.910 3,089,818 -0.02(-0.34%)
Aug 30, 2021 5.970 6.070 5.905 5.930 2,755,279 -0.04(-0.67%)
Aug 27, 2021 5.470 6.000 5.470 5.970 4,072,840 +0.56(+10.35%)
Aug 26, 2021 5.290 5.470 5.260 5.410 2,730,556 +0.04(+0.74%)
Aug 25, 2021 5.350 5.425 5.270 5.370 1,371,298 +0.02(+0.37%)
Aug 24, 2021 5.310 5.418 5.270 5.350 1,810,282 +0.09(+1.71%)
Aug 23, 2021 5.350 5.420 5.255 5.260 1,650,116 +0.03(+0.57%)
Aug 20, 2021 5.090 5.325 5.050 5.230 2,331,980 +0.08(+1.55%)
Aug 19, 2021 5.190 5.237 5.050 5.150 3,106,287 -0.14(-2.65%)
Aug 18, 2021 5.440 5.500 5.270 5.290 2,151,970 -0.13(-2.40%)
Aug 17, 2021 5.480 5.625 5.400 5.420 1,852,674 -0.11(-1.99%)
Aug 16, 2021 5.580 5.695 5.435 5.530 2,858,384 -0.13(-2.30%)
Aug 13, 2021 5.840 5.885 5.650 5.660 2,008,195 -0.25(-4.23%)
Aug 12, 2021 6.070 6.145 5.850 5.910 1,801,167 -0.17(-2.80%)
Aug 11, 2021 6.150 6.180 5.945 6.080 2,900,862 -0.12(-1.94%)
Aug 10, 2021 5.950 6.230 5.915 6.200 2,654,053 +0.31(+5.26%)
Aug 09, 2021 5.730 5.950 5.640 5.890 2,974,600 +0.09(+1.55%)
Aug 06, 2021 5.770 5.860 5.755 5.800 1,828,783 +0.08(+1.40%)
Aug 05, 2021 5.730 5.909 5.705 5.720 1,755,656 +0.00(+0.00%)
Aug 04, 2021 5.810 5.885 5.590 5.720 4,314,740 -0.22(-3.70%)
Aug 03, 2021 5.810 6.020 5.810 5.940 2,798,308 +0.05(+0.85%)
Aug 02, 2021 6.010 6.260 5.875 5.890 3,105,414 -0.19(-3.13%)
Jul 30, 2021 6.190 6.195 5.945 6.080 1,652,894 -0.12(-1.94%)
Jul 29, 2021 6.210 6.215 5.940 6.200 2,418,954 +0.04(+0.65%)
Jul 28, 2021 6.150 6.220 6.040 6.160 1,244,285 +0.04(+0.65%)
Jul 27, 2021 6.300 6.300 6.045 6.120 1,993,890 -0.25(-3.92%)
Jul 26, 2021 6.040 6.420 6.040 6.370 2,168,558 +0.38(+6.34%)
Jul 23, 2021 5.900 6.000 5.775 5.990 1,655,612 +0.12(+2.04%)
Jul 22, 2021 6.000 6.000 5.765 5.870 1,609,114 -0.09(-1.51%)
Jul 21, 2021 5.920 6.020 5.860 5.960 2,043,138 +0.16(+2.76%)
Jul 20, 2021 5.640 5.830 5.575 5.800 3,436,365 +0.19(+3.39%)
Jul 19, 2021 5.570 5.650 5.410 5.610 3,429,900 -0.07(-1.23%)
Jul 16, 2021 5.950 5.990 5.650 5.680 2,577,876 -0.18(-3.07%)
Jul 15, 2021 6.020 6.140 5.820 5.860 2,150,394 -0.23(-3.78%)
Jul 14, 2021 6.430 6.490 6.060 6.090 1,787,970 -0.32(-4.99%)
Jul 13, 2021 6.380 6.525 6.340 6.410 2,233,239 +0.12(+1.91%)
Jul 12, 2021 6.300 6.360 6.240 6.290 1,444,127 -0.09(-1.41%)
Jul 09, 2021 6.380 6.420 6.290 6.380 963,156 +0.07(+1.11%)
Jul 08, 2021 6.080 6.370 6.045 6.310 2,465,514 +0.19(+3.10%)
Jul 07, 2021 6.300 6.390 5.995 6.120 2,163,169 -0.23(-3.62%)
Jul 06, 2021 6.620 6.630 6.300 6.350 2,388,759 -0.27(-4.08%)
Jul 02, 2021 6.660 6.710 6.560 6.620 1,090,021 -0.12(-1.78%)
Jul 01, 2021 6.820 6.850 6.650 6.740 2,342,663 +0.07(+1.05%)
Jun 30, 2021 6.540 6.710 6.540 6.670 2,483,972 +0.15(+2.30%)
Jun 29, 2021 6.630 6.660 6.480 6.520 2,250,752 +0.01(+0.15%)
Jun 28, 2021 6.550 6.590 6.370 6.510 3,884,362 +0.01(+0.15%)
Jun 25, 2021 6.690 6.850 6.470 6.500 18,661,225 -0.17(-2.55%)
Jun 24, 2021 6.790 6.835 6.650 6.670 3,070,710 -0.12(-1.77%)
Jun 23, 2021 6.590 6.950 6.580 6.790 3,507,333 +0.31(+4.78%)
Jun 22, 2021 6.470 6.530 6.360 6.480 2,185,342 +0.05(+0.78%)
Jun 21, 2021 6.250 6.456 6.190 6.430 1,917,053 +0.27(+4.38%)
Jun 18, 2021 6.280 6.360 6.150 6.160 2,432,628 -0.24(-3.75%)
Jun 17, 2021 6.590 6.650 6.190 6.400 3,110,668 -0.12(-1.84%)
Jun 16, 2021 6.480 6.580 6.420 6.520 1,957,137 +0.04(+0.62%)
Jun 15, 2021 6.500 6.550 6.280 6.480 2,520,293 +0.04(+0.62%)
Jun 14, 2021 6.660 6.730 6.420 6.440 2,803,363 -0.16(-2.42%)
Jun 11, 2021 6.300 6.750 6.290 6.600 5,792,570 +0.37(+5.94%)
Jun 10, 2021 6.090 6.290 6.020 6.230 5,349,656 +0.21(+3.49%)
Jun 09, 2021 6.090 6.120 5.980 6.020 2,205,284 -0.03(-0.50%)
Jun 08, 2021 5.930 6.080 5.830 6.050 3,164,893 +0.15(+2.54%)
Jun 07, 2021 5.980 6.060 5.890 5.900 2,072,405 -0.05(-0.84%)
Jun 04, 2021 5.980 6.020 5.770 5.950 11,965,167 -0.30(-4.80%)
Jun 03, 2021 6.130 6.322 6.120 6.250 2,455,272 +0.11(+1.79%)
Jun 02, 2021 6.140 6.250 6.035 6.140 2,674,079 +0.06(+0.99%)
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.