Skip to main content

Comstock Resources (NY: CRK )

9.245 -0.015 (-0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.82 11.19 10.73 11.09 3,771,041 +0.36(+3.32%)
Apr 27, 2023 10.37 10.78 10.33 10.73 3,704,402 +0.45(+4.41%)
Apr 26, 2023 10.41 10.60 10.18 10.28 5,049,115 -0.19(-1.84%)
Apr 25, 2023 10.63 10.76 10.28 10.47 4,580,873 -0.38(-3.47%)
Apr 24, 2023 10.48 10.96 10.46 10.85 2,893,521 +0.32(+3.02%)
Apr 21, 2023 10.73 10.78 10.49 10.53 3,524,018 -0.15(-1.44%)
Apr 20, 2023 10.61 10.89 10.59 10.68 4,114,267 +0.13(+1.28%)
Apr 19, 2023 10.27 10.56 10.26 10.55 3,609,764 -0.10(-0.91%)
Apr 18, 2023 10.53 10.65 10.31 10.65 3,073,496 -0.01(-0.09%)
Apr 17, 2023 11.00 11.14 10.57 10.65 3,801,929 -0.07(-0.63%)
Apr 14, 2023 10.58 10.75 10.55 10.72 2,018,061 +0.13(+1.18%)
Apr 13, 2023 10.53 10.84 10.45 10.60 2,713,978 +0.03(+0.27%)
Apr 12, 2023 10.92 10.94 10.49 10.57 3,406,587 -0.25(-2.32%)
Apr 11, 2023 10.58 10.84 10.39 10.82 3,818,945 +0.13(+1.26%)
Apr 10, 2023 10.25 10.73 10.22 10.68 5,186,880 +0.66(+6.54%)
Apr 06, 2023 10.37 10.37 10.03 10.03 2,559,440 -0.36(-3.43%)
Apr 05, 2023 10.53 10.59 10.19 10.38 3,392,211 -0.09(-0.83%)
Apr 04, 2023 10.54 10.58 10.16 10.47 4,193,781 +0.06(+0.56%)
Apr 03, 2023 10.63 10.81 10.23 10.41 4,650,751 +0.01(+0.09%)
Mar 31, 2023 10.30 10.59 10.20 10.40 4,628,707 +0.36(+3.55%)
Mar 30, 2023 10.33 10.35 9.883 10.05 3,639,806 -0.10(-0.95%)
Mar 29, 2023 10.44 10.46 10.06 10.14 2,964,201 -0.15(-1.50%)
Mar 28, 2023 10.28 10.45 10.20 10.30 1,960,901 -0.04(-0.37%)
Mar 27, 2023 10.13 10.38 9.874 10.34 3,913,185 +0.18(+1.80%)
Mar 24, 2023 9.401 10.17 9.363 10.15 4,669,525 +0.55(+5.72%)
Mar 23, 2023 10.09 10.28 9.430 9.604 4,112,687 -0.30(-3.02%)
Mar 22, 2023 10.36 10.43 9.883 9.903 3,397,204 -0.51(-4.91%)
Mar 21, 2023 10.40 10.50 10.10 10.41 3,542,152 +0.32(+3.15%)
Mar 20, 2023 9.980 10.30 9.883 10.10 4,813,676 +0.16(+1.65%)
Mar 17, 2023 10.14 10.24 9.671 9.932 16,812,872 -0.38(-3.65%)
Mar 16, 2023 9.604 10.36 9.604 10.31 4,510,644 +0.45(+4.60%)
Mar 15, 2023 9.816 9.980 9.498 9.855 7,388,307 -0.44(-4.31%)
Mar 14, 2023 10.59 10.87 10.07 10.30 3,670,949 -0.12(-1.11%)
Mar 13, 2023 10.05 10.86 9.932 10.41 5,569,243 +0.00(+0.00%)
Mar 10, 2023 11.11 11.13 10.37 10.41 6,358,938 -0.73(-6.57%)
Mar 09, 2023 11.57 11.70 11.10 11.15 3,958,919 -0.39(-3.34%)
Mar 08, 2023 11.64 11.88 11.27 11.53 3,507,155 -0.23(-1.97%)
Mar 07, 2023 11.84 12.00 11.68 11.76 3,416,117 -0.14(-1.21%)
Mar 06, 2023 12.18 12.30 11.82 11.91 6,066,583 -0.79(-6.23%)
Mar 03, 2023 11.84 12.94 11.77 12.70 7,821,781 +0.80(+6.73%)
Mar 02, 2023 11.87 12.02 11.69 11.90 3,020,004 -0.12(-0.96%)
Mar 01, 2023 11.61 12.13 11.55 12.01 3,566,166 +0.31(+2.64%)
Feb 28, 2023 11.90 11.99 11.66 11.71 4,671,140 -0.04(-0.37%)
Feb 27, 2023 12.26 12.26 11.69 11.75 4,894,652 -0.48(-3.90%)
Feb 24, 2023 11.45 12.24 11.23 12.23 9,376,923 +0.78(+6.84%)
Feb 23, 2023 11.57 11.92 11.23 11.44 5,013,102 +0.22(+1.96%)
Feb 22, 2023 10.86 11.42 10.79 11.22 5,835,216 +0.44(+4.07%)
Feb 21, 2023 11.45 11.49 10.75 10.79 6,628,613 -0.73(-6.30%)
Feb 17, 2023 12.22 12.22 11.39 11.51 7,482,381 -0.99(-7.94%)
Feb 16, 2023 12.54 12.87 12.45 12.50 8,102,668 +0.04(+0.31%)
Feb 15, 2023 12.12 12.68 11.24 12.47 12,094,141 +0.69(+5.83%)
Feb 14, 2023 11.86 11.99 11.61 11.78 6,008,588 +0.03(+0.24%)
Feb 13, 2023 11.74 11.96 11.54 11.75 5,904,964 -0.07(-0.57%)
Feb 10, 2023 11.36 11.84 11.23 11.82 4,344,505 +0.53(+4.65%)
Feb 09, 2023 11.20 11.63 11.11 11.29 5,379,687 +0.18(+1.63%)
Feb 08, 2023 11.32 11.47 10.86 11.11 4,137,259 -0.28(-2.43%)
Feb 07, 2023 10.98 11.43 10.93 11.39 5,541,759 +0.55(+5.11%)
Feb 06, 2023 11.23 11.33 10.79 10.83 6,404,850 -0.52(-4.62%)
Feb 03, 2023 11.47 11.87 11.20 11.36 30,585,404 -0.14(-1.25%)
Feb 02, 2023 11.38 11.88 11.24 11.50 9,403,515 +0.10(+0.92%)
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.