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 (%)
Mar 31, 2022 12.27 12.97 12.23 12.38 3,791,535 -0.07(-0.53%)
Mar 30, 2022 12.57 13.17 12.32 12.44 3,747,162 +0.11(+0.92%)
Mar 29, 2022 11.57 12.33 11.15 12.33 4,448,135 +0.12(+1.01%)
Mar 28, 2022 11.83 12.27 11.72 12.21 5,293,902 +0.05(+0.39%)
Mar 25, 2022 11.19 12.33 11.18 12.16 4,555,351 +0.95(+8.46%)
Mar 24, 2022 10.60 11.47 10.44 11.21 6,153,228 +0.59(+5.54%)
Mar 23, 2022 9.854 10.82 9.636 10.62 5,772,069 +1.10(+11.55%)
Mar 22, 2022 9.313 9.560 9.195 9.522 2,795,553 +0.14(+1.52%)
Mar 21, 2022 9.171 9.517 9.143 9.380 3,078,869 +0.47(+5.32%)
Mar 18, 2022 9.076 9.114 8.849 8.906 3,674,025 -0.13(-1.47%)
Mar 17, 2022 8.735 9.124 8.697 9.038 2,335,485 +0.55(+6.48%)
Mar 16, 2022 8.488 8.621 8.280 8.488 3,470,961 +0.04(+0.45%)
Mar 15, 2022 7.881 8.517 7.777 8.450 3,394,300 +0.29(+3.60%)
Mar 14, 2022 8.896 8.896 8.047 8.156 4,461,745 -0.88(-9.76%)
Mar 11, 2022 9.342 9.475 8.995 9.038 2,850,518 -0.46(-4.89%)
Mar 10, 2022 9.351 9.664 9.275 9.503 3,229,706 +0.16(+1.73%)
Mar 09, 2022 8.820 9.342 8.507 9.342 5,048,227 +0.29(+3.25%)
Mar 08, 2022 9.551 9.977 9.029 9.048 5,476,861 -0.34(-3.64%)
Mar 07, 2022 9.152 9.644 9.034 9.389 4,951,511 +0.36(+3.99%)
Mar 04, 2022 8.536 9.057 8.488 9.029 4,612,631 +0.59(+6.97%)
Mar 03, 2022 8.536 8.621 8.280 8.441 2,693,382 -0.25(-2.84%)
Mar 02, 2022 8.545 8.868 8.441 8.687 3,296,844 +0.34(+4.09%)
Mar 01, 2022 8.014 8.450 7.938 8.346 4,312,858 +0.47(+6.02%)
Feb 28, 2022 7.777 7.995 7.734 7.872 4,035,958 +0.13(+1.72%)
Feb 25, 2022 7.616 7.749 7.450 7.739 3,529,934 +0.04(+0.49%)
Feb 24, 2022 7.511 7.862 7.227 7.701 4,175,606 +0.38(+5.18%)
Feb 23, 2022 7.113 7.369 7.032 7.322 2,851,198 +0.30(+4.32%)
Feb 22, 2022 7.274 7.331 6.800 7.018 2,511,357 -0.01(-0.13%)
Feb 18, 2022 7.028 0 -0.28(-3.89%)
Feb 17, 2022 6.961 7.450 6.938 7.312 4,117,524 +0.39(+5.62%)
Feb 16, 2022 7.009 7.341 6.838 6.923 5,051,577 +0.00(+0.00%)
Feb 15, 2022 6.980 7.018 6.791 6.923 4,540,693 -0.13(-1.88%)
Feb 14, 2022 7.189 7.198 6.885 7.056 4,865,868 -0.15(-2.11%)
Feb 11, 2022 7.037 7.345 6.942 7.208 3,787,900 +0.23(+3.26%)
Feb 10, 2022 6.952 7.274 6.904 6.980 5,230,467 -0.01(-0.14%)
Feb 09, 2022 6.933 7.113 6.904 6.990 3,636,177 +0.00(+0.00%)
Feb 08, 2022 7.426 7.492 6.895 6.990 5,117,728 -0.47(-6.35%)
Feb 07, 2022 7.568 7.677 7.374 7.464 2,845,592 -0.19(-2.48%)
Feb 04, 2022 7.777 8.024 7.540 7.654 4,797,033 -0.06(-0.74%)
Feb 03, 2022 8.090 7.701 7.711 5,455,803 -0.67(-8.03%)
Feb 02, 2022 7.881 8.450 7.625 8.384 8,975,028 +0.55(+7.02%)
Feb 01, 2022 7.303 7.920 7.198 7.834 5,169,877 +0.46(+6.17%)
Jan 31, 2022 7.549 7.379 6,117,696 -0.15(-2.02%)
Jan 28, 2022 7.075 7.630 7.075 7.530 8,538,328 +0.57(+8.17%)
Jan 27, 2022 6.904 7.032 6.563 6.961 7,703,061 +0.19(+2.80%)
Jan 26, 2022 7.208 7.483 6.753 6.772 5,838,949 -0.32(-4.55%)
Jan 25, 2022 6.923 7.217 6.525 7.094 9,312,296 -0.35(-4.71%)
Jan 24, 2022 6.933 7.474 6.857 7.445 2,947,117 +0.24(+3.29%)
Jan 21, 2022 7.293 7.431 7.094 7.208 4,179,237 -0.20(-2.69%)
Jan 20, 2022 8.024 8.066 7.398 7.407 2,932,542 -0.73(-8.97%)
Jan 19, 2022 8.384 8.384 8.043 8.137 2,937,202 -0.05(-0.58%)
Jan 18, 2022 8.536 8.583 8.152 8.185 2,634,759 -0.25(-2.92%)
Jan 14, 2022 8.431 0 -0.03(-0.34%)
Jan 13, 2022 8.877 8.991 8.403 8.460 2,213,247 -0.53(-5.91%)
Jan 12, 2022 8.659 9.095 8.659 8.991 2,842,512 +0.45(+5.22%)
Jan 11, 2022 8.166 8.602 7.877 8.545 3,235,602 +0.40(+4.89%)
Jan 10, 2022 8.204 8.322 7.938 8.147 2,347,929 +0.02(+0.23%)
Jan 07, 2022 7.986 8.175 7.929 8.128 2,156,788 +0.16(+2.02%)
Jan 06, 2022 7.976 8.156 7.796 7.967 2,564,184 +0.20(+2.56%)
Jan 05, 2022 8.526 8.645 7.701 7.768 3,421,968 -0.59(-7.04%)
Jan 04, 2022 8.147 8.498 8.137 8.356 4,524,133 +0.28(+3.53%)
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.