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 (%)
May 31, 2022 19.99 20.01 18.15 18.30 4,259,341 -1.28(-6.54%)
May 27, 2022 18.48 19.59 18.25 19.58 3,073,414 +0.90(+4.82%)
May 26, 2022 17.76 19.27 17.76 18.67 4,596,038 +0.91(+5.12%)
May 25, 2022 16.59 17.85 16.50 17.76 5,055,083 +1.45(+8.89%)
May 24, 2022 15.73 16.39 15.54 16.31 2,853,556 +0.26(+1.59%)
May 23, 2022 14.81 16.07 14.74 16.06 3,279,373 +1.35(+9.15%)
May 20, 2022 14.94 15.10 14.30 14.71 3,273,041 -0.05(-0.32%)
May 19, 2022 14.30 15.21 14.22 14.76 3,038,059 +0.13(+0.91%)
May 18, 2022 15.63 15.63 14.36 14.63 4,089,882 -1.18(-7.49%)
May 17, 2022 15.17 15.92 15.10 15.81 3,896,812 +0.98(+6.58%)
May 16, 2022 14.19 15.07 14.13 14.84 3,306,620 +0.90(+6.46%)
May 13, 2022 13.91 14.35 13.90 13.94 3,706,514 +0.31(+2.30%)
May 12, 2022 13.58 14.28 13.44 13.62 4,043,548 -0.28(-2.05%)
May 11, 2022 14.26 14.87 13.86 13.91 3,919,680 -0.10(-0.74%)
May 10, 2022 14.51 14.72 13.39 14.01 4,604,928 -0.31(-2.18%)
May 09, 2022 15.32 15.58 14.06 14.32 6,330,730 -1.55(-9.74%)
May 06, 2022 16.34 16.60 15.66 15.87 3,745,722 -0.31(-1.93%)
May 05, 2022 17.04 17.17 15.41 16.18 4,956,909 -0.73(-4.32%)
May 04, 2022 17.98 18.17 15.55 16.91 7,576,787 -0.80(-4.50%)
May 03, 2022 16.52 17.92 16.52 17.71 5,776,606 +1.48(+9.11%)
May 02, 2022 15.88 16.39 15.20 16.23 4,971,830 +0.09(+0.53%)
Apr 29, 2022 16.16 16.63 15.95 16.14 3,884,874 +0.13(+0.83%)
Apr 28, 2022 15.89 16.25 15.10 16.01 3,776,939 +0.19(+1.20%)
Apr 27, 2022 15.52 16.25 15.26 15.82 3,547,945 +0.48(+3.15%)
Apr 26, 2022 15.77 16.26 15.25 15.34 3,950,138 -0.35(-2.24%)
Apr 25, 2022 14.74 15.91 14.50 15.69 6,089,640 +0.36(+2.35%)
Apr 22, 2022 15.76 16.34 15.08 15.33 4,643,266 -0.64(-3.98%)
Apr 21, 2022 17.06 17.34 15.64 15.96 5,391,055 -0.80(-4.75%)
Apr 20, 2022 16.43 16.99 16.15 16.76 3,443,996 +0.38(+2.31%)
Apr 19, 2022 16.68 16.78 15.89 16.38 4,309,098 -0.74(-4.32%)
Apr 18, 2022 16.18 17.58 16.01 17.12 7,387,845 +1.30(+8.21%)
Apr 14, 2022 15.52 15.96 15.09 15.82 4,440,604 +0.28(+1.83%)
Apr 13, 2022 14.82 15.75 14.66 15.54 3,486,637 +1.06(+7.33%)
Apr 12, 2022 14.48 15.12 14.30 14.48 4,316,366 +0.24(+1.66%)
Apr 11, 2022 13.89 14.41 13.39 14.24 3,330,436 +0.31(+2.25%)
Apr 08, 2022 13.63 14.12 13.39 13.93 2,846,520 +0.72(+5.46%)
Apr 07, 2022 13.53 13.84 12.84 13.21 3,689,657 -0.09(-0.64%)
Apr 06, 2022 13.38 13.91 13.13 13.29 3,310,249 +0.05(+0.36%)
Apr 05, 2022 13.21 13.62 13.05 13.24 3,619,053 +0.36(+2.80%)
Apr 04, 2022 13.43 13.63 12.62 12.88 3,869,736 -0.38(-2.86%)
Apr 01, 2022 12.31 13.35 12.30 13.26 2,964,059 +0.89(+7.20%)
Mar 31, 2022 12.27 12.96 12.22 12.37 3,793,326 -0.07(-0.53%)
Mar 30, 2022 12.56 13.17 12.31 12.44 3,748,932 +0.11(+0.92%)
Mar 29, 2022 11.57 12.32 11.15 12.32 4,450,237 +0.12(+1.01%)
Mar 28, 2022 11.82 12.26 11.72 12.20 5,296,404 +0.05(+0.39%)
Mar 25, 2022 11.19 12.32 11.18 12.15 4,557,503 +0.95(+8.46%)
Mar 24, 2022 10.60 11.46 10.44 11.21 6,156,136 +0.59(+5.54%)
Mar 23, 2022 9.849 10.82 9.631 10.62 5,774,796 +1.10(+11.55%)
Mar 22, 2022 9.309 9.556 9.191 9.518 2,796,874 +0.14(+1.52%)
Mar 21, 2022 9.167 9.513 9.138 9.375 3,080,323 +0.47(+5.32%)
Mar 18, 2022 9.072 9.110 8.845 8.901 3,675,761 -0.13(-1.47%)
Mar 17, 2022 8.731 9.119 8.693 9.034 2,336,588 +0.55(+6.48%)
Mar 16, 2022 8.484 8.617 8.276 8.484 3,472,601 +0.04(+0.45%)
Mar 15, 2022 7.878 8.513 7.773 8.446 3,395,904 +0.29(+3.60%)
Mar 14, 2022 8.892 8.892 8.043 8.153 4,463,853 -0.88(-9.76%)
Mar 11, 2022 9.337 9.470 8.991 9.034 2,851,865 -0.46(-4.89%)
Mar 10, 2022 9.347 9.660 9.271 9.499 3,231,232 +0.16(+1.73%)
Mar 09, 2022 8.816 9.337 8.503 9.337 5,050,612 +0.29(+3.25%)
Mar 08, 2022 9.546 9.973 9.025 9.044 5,479,449 -0.34(-3.64%)
Mar 07, 2022 9.148 9.640 9.029 9.385 4,953,851 +0.36(+3.99%)
Mar 04, 2022 8.532 9.053 8.484 9.025 4,614,810 +0.59(+6.97%)
Mar 03, 2022 8.532 8.617 8.276 8.437 2,694,655 -0.25(-2.84%)
Mar 02, 2022 8.541 8.863 8.437 8.683 3,298,402 +0.34(+4.09%)
Mar 01, 2022 8.010 8.446 7.934 8.342 4,314,896 +0.47(+6.02%)
Feb 28, 2022 7.773 7.991 7.731 7.868 4,037,865 +0.13(+1.72%)
Feb 25, 2022 7.612 7.745 7.446 7.735 3,531,602 +0.04(+0.49%)
Feb 24, 2022 7.508 7.859 7.224 7.697 4,177,579 +0.38(+5.18%)
Feb 23, 2022 7.110 7.366 7.029 7.318 2,852,545 +0.30(+4.32%)
Feb 22, 2022 7.271 7.328 6.797 7.015 2,512,544 -0.01(-0.13%)
Feb 18, 2022 7.024 0 -0.28(-3.89%)
Feb 17, 2022 6.958 7.446 6.934 7.309 4,119,470 +0.39(+5.62%)
Feb 16, 2022 7.005 7.337 6.835 6.920 5,053,964 +0.00(+0.00%)
Feb 15, 2022 6.977 7.015 6.787 6.920 4,542,838 -0.13(-1.88%)
Feb 14, 2022 7.186 7.195 6.882 7.053 4,868,167 -0.15(-2.11%)
Feb 11, 2022 7.034 7.342 6.939 7.205 3,789,690 +0.23(+3.26%)
Feb 10, 2022 6.949 7.271 6.901 6.977 5,232,938 -0.01(-0.14%)
Feb 09, 2022 6.930 7.110 6.901 6.987 3,637,895 +0.00(+0.00%)
Feb 08, 2022 7.423 7.489 6.892 6.987 5,120,147 -0.47(-6.35%)
Feb 07, 2022 7.565 7.674 7.370 7.460 2,846,936 -0.19(-2.48%)
Feb 04, 2022 7.773 8.020 7.536 7.650 4,799,300 -0.06(-0.74%)
Feb 03, 2022 8.086 7.697 7.707 5,458,381 -0.67(-8.03%)
Feb 02, 2022 7.878 8.446 7.622 8.380 8,979,269 +0.55(+7.02%)
Feb 01, 2022 7.299 7.916 7.195 7.830 5,172,320 +0.46(+6.17%)
Jan 31, 2022 7.546 7.375 6,120,587 -0.15(-2.02%)
Jan 28, 2022 7.072 7.626 7.072 7.527 8,542,362 +0.57(+8.17%)
Jan 27, 2022 6.901 7.029 6.560 6.958 7,706,701 +0.19(+2.80%)
Jan 26, 2022 7.205 7.479 6.750 6.768 5,841,708 -0.32(-4.55%)
Jan 25, 2022 6.920 7.214 6.522 7.091 9,316,697 -0.35(-4.71%)
Jan 24, 2022 6.930 7.470 6.854 7.442 2,948,510 +0.24(+3.29%)
Jan 21, 2022 7.290 7.427 7.091 7.205 4,181,211 -0.20(-2.69%)
Jan 20, 2022 8.020 8.062 7.394 7.404 2,933,928 -0.73(-8.97%)
Jan 19, 2022 8.380 8.380 8.039 8.134 2,938,590 -0.05(-0.58%)
Jan 18, 2022 8.532 8.579 8.148 8.181 2,636,004 -0.25(-2.92%)
Jan 14, 2022 8.427 0 -0.03(-0.34%)
Jan 13, 2022 8.873 8.987 8.399 8.456 2,214,293 -0.53(-5.91%)
Jan 12, 2022 8.655 9.091 8.655 8.987 2,843,855 +0.45(+5.22%)
Jan 11, 2022 8.162 8.598 7.873 8.541 3,237,131 +0.40(+4.89%)
Jan 10, 2022 8.200 8.318 7.934 8.143 2,349,038 +0.02(+0.23%)
Jan 07, 2022 7.982 8.171 7.925 8.124 2,157,807 +0.16(+2.02%)
Jan 06, 2022 7.972 8.153 7.792 7.963 2,565,396 +0.20(+2.56%)
Jan 05, 2022 8.522 8.641 7.697 7.764 3,423,584 -0.59(-7.04%)
Jan 04, 2022 8.143 8.494 8.134 8.352 4,526,271 +0.28(+3.53%)
Jan 03, 2022 7.631 8.115 7.536 8.067 4,989,024 +0.40(+5.19%)
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%)
Oct 01, 2021 9.811 10.17 9.783 9.897 3,778,155 +0.09(+0.87%)
Sep 30, 2021 9.774 9.906 9.537 9.811 2,847,195 +0.03(+0.29%)
Sep 29, 2021 9.461 9.954 9.371 9.783 5,181,864 +0.23(+2.38%)
Sep 28, 2021 9.954 10.00 9.522 9.556 4,804,088 -0.25(-2.51%)
Sep 27, 2021 8.996 9.925 8.968 9.802 5,390,664 +1.19(+13.88%)
Sep 24, 2021 8.399 8.859 8.333 8.608 2,792,176 +0.20(+2.37%)
Sep 23, 2021 8.371 8.522 8.247 8.408 1,969,022 +0.11(+1.37%)
Sep 22, 2021 8.333 8.480 8.238 8.295 2,426,646 +0.20(+2.46%)
Sep 21, 2021 8.276 8.380 7.745 8.096 3,884,471 -0.10(-1.27%)
Sep 20, 2021 7.925 8.285 7.840 8.200 3,706,607 +0.00(+0.00%)
Sep 17, 2021 8.380 8.589 8.181 8.200 5,459,414 -0.20(-2.37%)
Sep 16, 2021 8.627 8.655 8.371 8.399 3,103,496 -0.27(-3.06%)
Sep 15, 2021 8.456 8.892 8.418 8.664 6,930,030 +0.48(+5.91%)
Sep 14, 2021 8.418 8.437 7.878 8.181 5,574,910 -0.16(-1.93%)
Sep 13, 2021 7.726 8.456 7.603 8.342 6,587,328 +0.74(+9.73%)
Sep 10, 2021 7.565 7.726 7.361 7.603 5,849,684 +0.16(+2.17%)
Sep 09, 2021 7.205 7.451 7.044 7.442 3,844,544 +0.20(+2.75%)
Sep 08, 2021 7.081 7.347 7.077 7.242 5,801,905 +0.28(+4.09%)
Sep 07, 2021 6.674 6.977 6.655 6.958 5,978,023 +0.27(+3.97%)
Sep 03, 2021 6.313 6.712 6.252 6.693 4,892,214 +0.38(+6.01%)
Sep 02, 2021 5.930 6.370 5.930 6.313 3,839,757 +0.40(+6.73%)
Sep 01, 2021 5.593 5.925 5.583 5.915 3,408,035 +0.31(+5.58%)
Aug 31, 2021 5.612 5.640 5.460 5.602 3,259,416 -0.02(-0.34%)
Aug 30, 2021 5.659 5.754 5.598 5.621 2,906,515 -0.04(-0.67%)
Aug 27, 2021 5.185 5.688 5.185 5.659 4,296,396 +0.53(+10.35%)
Aug 26, 2021 5.015 5.185 4.986 5.128 2,880,435 +0.04(+0.74%)
Aug 25, 2021 5.072 5.143 4.996 5.091 1,446,567 +0.02(+0.37%)
Aug 24, 2021 5.034 5.136 4.996 5.072 1,909,647 +0.09(+1.71%)
Aug 23, 2021 5.072 5.138 4.982 4.986 1,740,690 +0.03(+0.57%)
Aug 20, 2021 4.825 5.048 4.787 4.958 2,459,981 +0.08(+1.55%)
Aug 19, 2021 4.920 4.965 4.787 4.882 3,276,789 -0.13(-2.65%)
Aug 18, 2021 5.157 5.214 4.996 5.015 2,270,090 -0.12(-2.40%)
Aug 17, 2021 5.195 5.332 5.119 5.138 1,954,366 -0.10(-1.99%)
Aug 16, 2021 5.290 5.399 5.152 5.242 3,015,279 -0.12(-2.30%)
Aug 13, 2021 5.536 5.579 5.356 5.365 2,118,423 -0.24(-4.23%)
Aug 12, 2021 5.754 5.825 5.546 5.602 1,900,032 -0.16(-2.80%)
Aug 11, 2021 5.830 5.858 5.636 5.764 3,060,089 -0.11(-1.94%)
Aug 10, 2021 5.640 5.906 5.607 5.877 2,799,732 +0.29(+5.26%)
Aug 09, 2021 5.432 5.640 5.347 5.584 3,137,874 +0.09(+1.55%)
Aug 06, 2021 5.470 5.555 5.456 5.498 1,929,164 +0.08(+1.40%)
Aug 05, 2021 5.432 5.601 5.408 5.422 1,852,023 +0.00(+0.00%)
Aug 04, 2021 5.508 5.579 5.299 5.422 4,551,574 -0.21(-3.70%)
Aug 03, 2021 5.508 5.707 5.508 5.631 2,951,905 +0.05(+0.85%)
Aug 02, 2021 5.697 5.934 5.569 5.584 3,275,868 -0.18(-3.13%)
Jul 30, 2021 5.868 5.873 5.636 5.764 1,743,620 -0.11(-1.94%)
Jul 29, 2021 5.887 5.892 5.631 5.877 2,551,729 +0.04(+0.65%)
Jul 28, 2021 5.830 5.896 5.726 5.839 1,312,583 +0.04(+0.65%)
Jul 27, 2021 5.972 5.972 5.730 5.802 2,103,333 -0.24(-3.92%)
Jul 26, 2021 5.726 6.086 5.726 6.039 2,287,589 +0.36(+6.34%)
Jul 23, 2021 5.593 5.688 5.475 5.678 1,746,487 +0.11(+2.04%)
Jul 22, 2021 5.688 5.688 5.465 5.565 1,697,437 -0.09(-1.51%)
Jul 21, 2021 5.612 5.707 5.555 5.650 2,155,284 +0.15(+2.76%)
Jul 20, 2021 5.347 5.527 5.285 5.498 3,624,985 +0.18(+3.39%)
Jul 19, 2021 5.280 5.356 5.128 5.318 3,618,165 -0.07(-1.23%)
Jul 16, 2021 5.640 5.678 5.356 5.384 2,719,374 -0.17(-3.07%)
Jul 15, 2021 5.707 5.821 5.517 5.555 2,268,428 -0.22(-3.78%)
Jul 14, 2021 6.095 6.152 5.745 5.773 1,886,110 -0.30(-4.99%)
Jul 13, 2021 6.048 6.185 6.010 6.076 2,355,820 +0.11(+1.91%)
Jul 12, 2021 5.972 6.029 5.915 5.963 1,523,394 -0.09(-1.41%)
Jul 09, 2021 6.048 6.086 5.963 6.048 1,016,023 +0.07(+1.11%)
Jul 08, 2021 5.764 6.039 5.730 5.982 2,600,844 +0.18(+3.10%)
Jul 07, 2021 5.972 6.058 5.683 5.802 2,281,904 -0.22(-3.62%)
Jul 06, 2021 6.276 6.285 5.972 6.020 2,519,876 -0.26(-4.08%)
Jul 02, 2021 6.313 6.361 6.219 6.276 1,149,851 -0.11(-1.78%)
Jul 01, 2021 6.465 6.494 6.304 6.389 2,471,250 +0.07(+1.05%)
Jun 30, 2021 6.200 6.361 6.200 6.323 2,620,316 +0.14(+2.30%)
Jun 29, 2021 6.285 6.313 6.143 6.181 2,374,294 +0.01(+0.15%)
Jun 28, 2021 6.209 6.247 6.039 6.171 4,097,572 +0.01(+0.15%)
Jun 25, 2021 6.342 6.494 6.133 6.162 19,685,530 -0.16(-2.55%)
Jun 24, 2021 6.437 6.479 6.304 6.323 3,239,259 -0.11(-1.77%)
Jun 23, 2021 6.247 6.588 6.238 6.437 3,699,848 +0.29(+4.78%)
Jun 22, 2021 6.133 6.190 6.029 6.143 2,305,294 +0.05(+0.78%)
Jun 21, 2021 5.925 6.120 5.868 6.095 2,022,279 +0.26(+4.38%)
Jun 18, 2021 5.953 6.029 5.830 5.839 2,566,153 -0.23(-3.75%)
Jun 17, 2021 6.247 6.304 5.868 6.067 3,281,411 -0.11(-1.84%)
Jun 16, 2021 6.143 6.238 6.086 6.181 2,064,563 +0.04(+0.62%)
Jun 15, 2021 6.162 6.209 5.953 6.143 2,658,630 +0.04(+0.62%)
Jun 14, 2021 6.313 6.380 6.086 6.105 2,957,238 -0.15(-2.42%)
Jun 11, 2021 5.972 6.399 5.963 6.257 6,110,521 +0.35(+5.94%)
Jun 10, 2021 5.773 5.963 5.707 5.906 5,643,296 +0.20(+3.49%)
Jun 09, 2021 5.773 5.802 5.669 5.707 2,326,331 -0.03(-0.50%)
Jun 08, 2021 5.621 5.764 5.527 5.735 3,338,612 +0.14(+2.54%)
Jun 07, 2021 5.669 5.745 5.584 5.593 2,186,158 -0.05(-0.84%)
Jun 04, 2021 5.669 5.707 5.470 5.640 12,621,929 -0.28(-4.80%)
Jun 03, 2021 5.811 5.993 5.802 5.925 2,590,040 +0.10(+1.79%)
Jun 02, 2021 5.821 5.925 5.721 5.821 2,820,858 +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.