Skip to main content

Comstock Resources (NY: CRK )

9.560 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.640 9.920 9.430 9.560 3,702,995 -0.01(-0.10%)
Apr 11, 2024 9.900 9.960 9.465 9.570 4,267,871 -0.33(-3.33%)
Apr 10, 2024 9.510 9.960 9.410 9.900 4,845,683 +0.26(+2.70%)
Apr 09, 2024 9.380 9.649 9.360 9.640 3,750,906 +0.32(+3.43%)
Apr 08, 2024 9.130 9.335 9.075 9.320 2,412,229 +0.24(+2.64%)
Apr 05, 2024 9.060 9.150 8.900 9.080 2,844,754 -0.01(-0.11%)
Apr 04, 2024 9.230 9.295 9.000 9.090 2,750,810 -0.07(-0.76%)
Apr 03, 2024 9.150 9.270 9.100 9.160 2,144,911 +0.04(+0.44%)
Apr 02, 2024 9.270 9.320 9.015 9.120 3,672,556 -0.20(-2.15%)
Apr 01, 2024 9.410 9.410 9.195 9.320 4,898,300 +0.04(+0.43%)
Mar 28, 2024 9.300 9.225 9.140 9.280 5,052,688 +0.02(+0.22%)
Mar 27, 2024 8.760 9.330 8.760 9.260 7,778,710 +0.40(+4.51%)
Mar 26, 2024 8.800 9.028 8.730 8.860 8,094,132 +0.29(+3.38%)
Mar 25, 2024 8.400 8.600 8.400 8.570 3,093,536 +0.17(+2.02%)
Mar 22, 2024 8.300 8.400 8.135 8.400 3,909,672 +0.04(+0.48%)
Mar 21, 2024 8.170 8.475 8.020 8.360 6,478,143 +0.29(+3.59%)
Mar 20, 2024 7.920 8.165 7.870 8.070 3,398,295 +0.04(+0.50%)
Mar 19, 2024 7.820 8.150 7.810 8.030 3,298,232 +0.15(+1.90%)
Mar 18, 2024 8.050 8.070 7.835 7.880 4,966,271 -0.12(-1.50%)
Mar 15, 2024 8.180 8.230 7.970 8.000 10,427,630 -0.20(-2.44%)
Mar 14, 2024 8.290 8.330 8.100 8.200 4,138,856 -0.08(-0.97%)
Mar 13, 2024 8.410 8.440 8.200 8.280 4,499,687 -0.10(-1.19%)
Mar 12, 2024 8.510 8.510 8.232 8.380 3,126,351 -0.03(-0.36%)
Mar 11, 2024 8.390 8.480 8.250 8.410 2,513,516 -0.08(-0.94%)
Mar 08, 2024 8.470 8.600 8.400 8.490 3,189,805 +0.08(+0.95%)
Mar 07, 2024 8.640 8.660 8.400 8.410 4,104,138 -0.22(-2.55%)
Mar 06, 2024 8.790 8.790 8.530 8.630 3,758,962 -0.09(-1.03%)
Mar 05, 2024 8.450 8.960 8.400 8.720 5,335,234 +0.24(+2.83%)
Mar 04, 2024 8.790 8.890 8.460 8.480 4,739,953 -0.06(-0.70%)
Mar 01, 2024 8.550 8.815 8.470 8.540 4,466,417 -0.01(-0.12%)
Feb 29, 2024 8.300 8.570 8.250 8.550 4,906,868 +0.28(+3.39%)
Feb 28, 2024 8.140 8.300 8.070 8.270 2,670,807 +0.14(+1.72%)
Feb 27, 2024 8.150 8.255 7.980 8.130 3,231,094 +0.13(+1.63%)
Feb 26, 2024 8.040 8.180 7.860 8.000 3,189,367 +0.05(+0.63%)
Feb 23, 2024 8.100 8.170 7.870 7.950 5,766,288 -0.35(-4.22%)
Feb 22, 2024 8.030 8.300 7.900 8.300 4,282,869 -0.03(-0.36%)
Feb 21, 2024 7.920 8.510 7.880 8.330 11,733,011 +0.79(+10.48%)
Feb 20, 2024 7.560 7.735 7.460 7.540 5,204,743 -0.09(-1.18%)
Feb 16, 2024 7.510 7.780 7.435 7.630 4,645,610 +0.10(+1.33%)
Feb 15, 2024 7.390 7.675 7.230 7.530 7,746,493 +0.25(+3.43%)
Feb 14, 2024 7.200 7.600 7.070 7.280 13,343,503 -0.07(-0.95%)
Feb 13, 2024 7.530 7.565 7.265 7.350 8,101,618 -0.36(-4.67%)
Feb 12, 2024 7.360 7.845 7.360 7.710 5,956,437 +0.35(+4.76%)
Feb 09, 2024 7.440 7.480 7.305 7.360 3,899,826 -0.14(-1.87%)
Feb 08, 2024 7.420 7.520 7.330 7.500 3,830,587 +0.04(+0.54%)
Feb 07, 2024 7.520 7.590 7.310 7.460 4,425,568 -0.06(-0.80%)
Feb 06, 2024 7.410 7.630 7.380 7.520 3,586,930 +0.07(+0.94%)
Feb 05, 2024 7.540 7.550 7.405 7.450 3,337,261 -0.19(-2.49%)
Feb 02, 2024 7.700 7.760 7.560 7.640 2,902,064 -0.12(-1.55%)
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.