Skip to main content

Comstock Resources, Inc. Common Stock (NY:CRK)

25.42 -2.25 (-8.13%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.16 28.40 27.39 27.67 3,012,931 -1.09(-3.79%)
Jun 27, 2025 28.47 28.77 28.11 28.76 5,978,371 +0.36(+1.27%)
Jun 26, 2025 28.18 28.84 28.11 28.40 1,454,008 +0.07(+0.25%)
Jun 25, 2025 29.40 29.41 28.29 28.33 2,518,040 -1.24(-4.19%)
Jun 24, 2025 29.33 29.69 28.38 29.57 2,658,123 -0.14(-0.47%)
Jun 23, 2025 30.92 31.17 29.43 29.71 2,297,955 -0.79(-2.59%)
Jun 20, 2025 30.75 31.15 30.07 30.50 3,761,864 -0.24(-0.78%)
Jun 18, 2025 29.43 30.90 29.23 30.74 4,873,673 +1.88(+6.51%)
Jun 17, 2025 27.19 28.88 26.57 28.86 4,540,365 +2.40(+9.07%)
Jun 16, 2025 25.66 26.50 25.41 26.46 2,093,120 +1.13(+4.46%)
Jun 13, 2025 25.86 26.16 24.15 25.33 2,511,900 -0.29(-1.13%)
Jun 12, 2025 24.19 25.65 23.71 25.62 2,396,653 +1.68(+7.02%)
Jun 11, 2025 24.42 24.47 23.89 23.94 2,487,423 -0.10(-0.42%)
Jun 10, 2025 24.30 24.73 23.71 24.04 1,687,658 -0.20(-0.83%)
Jun 09, 2025 24.60 24.67 23.63 24.24 2,076,263 -0.22(-0.90%)
Jun 06, 2025 24.29 25.05 24.12 24.46 2,116,086 +0.23(+0.95%)
Jun 05, 2025 23.97 24.45 23.34 24.23 1,990,721 +0.48(+2.02%)
Jun 04, 2025 23.74 24.50 23.51 23.75 2,082,868 -0.07(-0.29%)
Jun 03, 2025 23.59 24.24 23.44 23.82 1,783,359 +0.08(+0.34%)
Jun 02, 2025 24.21 24.21 23.48 23.74 1,349,526 +0.44(+1.89%)
May 30, 2025 23.49 23.68 23.12 23.30 1,464,539 -0.18(-0.77%)
May 29, 2025 23.88 23.95 23.48 23.48 1,208,447 -0.31(-1.30%)
May 28, 2025 24.24 24.25 23.79 23.79 1,426,983 -0.49(-2.02%)
May 27, 2025 23.95 24.70 23.77 24.28 1,944,014 +0.52(+2.19%)
May 23, 2025 23.41 23.99 23.31 23.76 967,308 +0.54(+2.33%)
May 22, 2025 23.31 23.46 22.84 23.22 1,277,706 -0.17(-0.73%)
May 21, 2025 23.63 23.95 23.30 23.39 1,363,166 -0.40(-1.68%)
May 20, 2025 24.22 24.40 23.67 23.79 1,217,093 +0.08(+0.34%)
May 19, 2025 23.79 23.95 23.42 23.71 1,438,873 -0.54(-2.23%)
May 16, 2025 24.43 24.48 24.05 24.25 1,379,802 -0.15(-0.61%)
May 15, 2025 23.69 24.40 23.48 24.40 1,817,445 +0.58(+2.43%)
May 14, 2025 23.29 23.86 23.08 23.82 1,830,040 +0.17(+0.72%)
May 13, 2025 23.15 24.13 22.96 23.65 2,075,624 +0.83(+3.64%)
May 12, 2025 23.64 23.88 22.34 22.82 2,549,564 -0.52(-2.23%)
May 09, 2025 22.86 23.38 22.73 23.34 1,752,536 +0.77(+3.41%)
May 08, 2025 22.63 23.11 22.45 22.57 2,416,085 +0.19(+0.85%)
May 07, 2025 21.96 22.43 21.69 22.38 1,929,706 +0.80(+3.71%)
May 06, 2025 21.16 21.77 21.02 21.58 3,142,806 +0.34(+1.60%)
May 05, 2025 20.16 21.42 20.13 21.24 3,113,667 +0.97(+4.79%)
May 02, 2025 19.19 20.30 18.89 20.27 2,756,857 +1.40(+7.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.