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 (%)
Jul 31, 2023 12.37 12.49 12.19 12.46 3,774,024 +0.22(+1.84%)
Jul 28, 2023 11.88 12.25 11.74 12.24 2,873,053 +0.66(+5.74%)
Jul 27, 2023 12.16 12.16 11.51 11.57 2,767,292 -0.36(-3.03%)
Jul 26, 2023 11.76 12.20 11.75 11.93 2,336,016 +0.06(+0.49%)
Jul 25, 2023 11.89 12.01 11.70 11.87 2,052,377 -0.03(-0.25%)
Jul 24, 2023 11.93 12.13 11.85 11.90 2,488,812 +0.07(+0.58%)
Jul 21, 2023 12.02 12.02 11.77 11.83 1,904,769 -0.17(-1.38%)
Jul 20, 2023 12.12 12.12 11.85 12.00 1,962,236 +0.17(+1.40%)
Jul 19, 2023 11.83 11.98 11.73 11.83 1,886,543 +0.07(+0.58%)
Jul 18, 2023 11.54 11.96 11.44 11.77 3,264,656 +0.42(+3.70%)
Jul 17, 2023 11.17 11.45 11.07 11.35 2,106,528 +0.20(+1.75%)
Jul 14, 2023 11.56 11.57 11.09 11.15 2,812,681 -0.39(-3.39%)
Jul 13, 2023 11.66 12.01 11.48 11.54 3,657,547 -0.05(-0.42%)
Jul 12, 2023 11.54 11.66 11.34 11.59 2,733,150 -0.04(-0.34%)
Jul 11, 2023 11.34 11.66 11.23 11.63 2,359,700 +0.39(+3.48%)
Jul 10, 2023 11.09 11.28 11.04 11.24 2,377,023 +0.21(+1.95%)
Jul 07, 2023 10.75 11.32 10.72 11.02 3,240,506 +0.28(+2.64%)
Jul 06, 2023 11.12 11.13 10.50 10.74 2,639,904 -0.47(-4.18%)
Jul 05, 2023 11.34 11.38 11.11 11.21 1,967,288 -0.02(-0.17%)
Jul 03, 2023 11.34 11.53 11.16 11.23 1,700,015 -0.11(-0.95%)
Jun 30, 2023 11.42 11.52 11.16 11.34 4,276,885 -0.04(-0.34%)
Jun 29, 2023 10.75 11.40 10.57 11.38 4,136,188 +0.58(+5.34%)
Jun 28, 2023 10.77 10.86 10.61 10.80 3,904,702 +0.06(+0.55%)
Jun 27, 2023 10.37 11.13 10.33 10.74 4,983,402 +0.19(+1.76%)
Jun 26, 2023 10.23 10.74 10.22 10.55 4,166,493 +0.41(+4.05%)
Jun 23, 2023 9.792 10.35 9.773 10.14 7,118,900 +0.10(+0.97%)
Jun 22, 2023 10.16 10.22 9.901 10.05 2,901,557 -0.27(-2.65%)
Jun 21, 2023 9.880 10.37 9.870 10.32 3,198,661 +0.34(+3.43%)
Jun 20, 2023 10.25 10.32 9.821 9.978 3,641,979 -0.25(-2.48%)
Jun 16, 2023 10.46 10.65 10.18 10.23 12,706,712 -0.21(-1.97%)
Jun 15, 2023 10.07 10.45 10.03 10.44 5,470,694 +0.49(+4.91%)
Jun 14, 2023 10.05 10.10 9.763 9.949 3,271,872 -0.04(-0.39%)
Jun 13, 2023 9.831 10.09 9.685 9.988 3,018,110 +0.36(+3.76%)
Jun 12, 2023 9.548 9.675 9.382 9.626 3,071,854 -0.10(-1.00%)
Jun 09, 2023 9.997 10.10 9.665 9.724 2,874,497 -0.36(-3.58%)
Jun 08, 2023 10.03 10.09 9.724 10.09 3,270,683 +0.06(+0.58%)
Jun 07, 2023 9.724 10.07 9.675 10.03 4,054,209 +0.45(+4.69%)
Jun 06, 2023 9.196 9.626 9.098 9.577 1,923,476 +0.24(+2.62%)
Jun 05, 2023 9.753 9.773 9.264 9.333 2,989,258 -0.16(-1.65%)
Jun 02, 2023 9.225 9.597 9.157 9.489 2,765,538 +0.44(+4.86%)
Jun 01, 2023 9.089 9.157 8.869 9.049 2,318,795 -0.06(-0.64%)
May 31, 2023 9.098 9.245 8.947 9.108 3,644,754 +0.06(+0.70%)
May 30, 2023 9.122 9.180 8.900 9.045 3,402,147 -0.31(-3.30%)
May 26, 2023 9.777 9.787 9.300 9.353 3,113,563 -0.37(-3.77%)
May 25, 2023 9.874 10.05 9.681 9.720 2,777,030 -0.33(-3.26%)
May 24, 2023 10.11 10.19 9.787 10.05 3,657,367 -0.09(-0.86%)
May 23, 2023 10.21 10.33 10.02 10.13 3,328,311 +0.05(+0.48%)
May 22, 2023 9.845 10.23 9.748 10.09 3,873,242 +0.13(+1.36%)
May 19, 2023 10.39 10.43 9.835 9.951 4,712,743 -0.21(-2.09%)
May 18, 2023 9.334 10.18 9.252 10.16 4,186,897 +0.80(+8.55%)
May 17, 2023 9.440 9.594 9.208 9.363 4,256,317 +0.04(+0.41%)
May 16, 2023 9.739 9.850 9.310 9.324 2,969,251 -0.44(-4.54%)
May 15, 2023 9.565 9.925 9.459 9.768 3,691,698 +0.33(+3.47%)
May 12, 2023 9.112 9.459 8.958 9.440 4,302,400 +0.44(+4.93%)
May 11, 2023 9.141 9.204 8.948 8.996 3,422,660 -0.21(-2.30%)
May 10, 2023 9.353 9.411 8.996 9.208 3,999,204 -0.14(-1.55%)
May 09, 2023 9.305 9.536 9.218 9.353 2,213,157 -0.02(-0.21%)
May 08, 2023 9.527 9.642 9.218 9.372 4,006,196 +0.16(+1.78%)
May 05, 2023 9.093 9.478 9.025 9.208 3,886,733 +0.29(+3.24%)
May 04, 2023 9.401 9.454 8.876 8.919 5,200,716 -0.52(-5.52%)
May 03, 2023 9.980 10.12 9.208 9.440 8,937,874 -0.93(-8.93%)
May 02, 2023 10.63 10.70 10.15 10.37 4,497,235 -0.54(-4.95%)
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.