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 (%)
May 29, 2020 4.913 5.136 4.808 5.083 1,939,447 +0.12(+2.49%)
May 28, 2020 5.169 5.169 4.913 4.960 1,424,115 -0.12(-2.43%)
May 27, 2020 4.903 5.131 4.752 5.083 2,934,860 +0.19(+3.88%)
May 26, 2020 4.884 5.036 4.742 4.894 1,890,230 +0.16(+3.41%)
May 22, 2020 4.837 4.884 4.552 4.733 2,296,148 -0.16(-3.29%)
May 21, 2020 4.894 4.989 4.807 4.894 1,716,470 +0.04(+0.78%)
May 20, 2020 4.808 5.027 4.657 4.856 4,309,624 +0.18(+3.85%)
May 19, 2020 4.742 4.865 4.647 4.676 3,398,077 -0.03(-0.60%)
May 18, 2020 4.780 4.875 4.505 4.704 6,329,826 +0.29(+6.67%)
May 15, 2020 4.439 4.655 4.395 4.410 8,126,404 +0.20(+4.73%)
May 14, 2020 4.107 4.590 3.945 4.211 16,667,952 -1.95(-31.69%)
May 13, 2020 6.639 6.715 6.098 6.165 573,511 -0.51(-7.67%)
May 12, 2020 6.923 6.999 6.667 6.677 185,017 -0.23(-3.30%)
May 11, 2020 6.762 7.170 6.753 6.904 359,299 -0.08(-1.09%)
May 08, 2020 7.104 7.227 6.791 6.980 322,538 +0.06(+0.82%)
May 07, 2020 7.417 7.417 6.781 6.923 330,140 -0.19(-2.67%)
May 06, 2020 7.293 7.398 6.999 7.113 488,272 -0.14(-1.96%)
May 05, 2020 7.407 7.587 7.251 7.255 240,052 +0.08(+1.06%)
May 04, 2020 6.819 7.332 6.819 7.179 219,952 +0.10(+1.47%)
May 01, 2020 7.075 7.166 6.743 7.075 305,457 -0.19(-2.61%)
Apr 30, 2020 7.474 7.635 7.075 7.265 431,076 -0.21(-2.79%)
Apr 29, 2020 6.885 7.530 6.686 7.474 691,060 +0.58(+8.39%)
Apr 28, 2020 7.312 7.749 6.772 6.895 790,353 -0.47(-6.44%)
Apr 27, 2020 7.104 7.530 6.858 7.369 315,600 +0.10(+1.44%)
Apr 24, 2020 7.398 7.398 6.800 7.265 463,510 +0.25(+3.51%)
Apr 23, 2020 7.720 7.824 6.980 7.018 760,064 -0.67(-8.75%)
Apr 22, 2020 7.492 8.043 7.445 7.692 984,951 +0.20(+2.66%)
Apr 21, 2020 6.354 7.502 6.354 7.492 1,498,153 +0.82(+12.22%)
Apr 20, 2020 6.013 7.075 6.013 6.677 1,128,611 +0.07(+1.00%)
Apr 17, 2020 6.241 6.686 6.241 6.610 720,781 +0.44(+7.07%)
Apr 16, 2020 5.928 6.212 5.880 6.174 345,857 +0.22(+3.66%)
Apr 15, 2020 5.994 6.108 5.728 5.956 362,708 -0.42(-6.55%)
Apr 14, 2020 6.658 6.724 6.193 6.373 285,613 -0.28(-4.27%)
Apr 13, 2020 6.165 6.677 6.003 6.658 464,228 +0.68(+11.43%)
Apr 09, 2020 6.563 6.667 5.861 5.975 547,545 -0.57(-8.70%)
Apr 08, 2020 6.345 6.563 6.288 6.544 517,538 +0.25(+3.92%)
Apr 07, 2020 6.174 6.487 6.117 6.297 474,215 +0.21(+3.43%)
Apr 06, 2020 6.165 6.260 5.676 6.089 411,779 -0.02(-0.31%)
Apr 03, 2020 5.596 6.155 5.425 6.108 735,965 +0.65(+12.00%)
Apr 02, 2020 4.894 5.491 4.894 5.453 703,352 +0.55(+11.22%)
Apr 01, 2020 4.827 4.989 4.647 4.903 272,008 -0.21(-4.08%)
Mar 31, 2020 4.685 5.159 4.657 5.112 495,166 +0.43(+9.11%)
Mar 30, 2020 4.704 4.875 4.458 4.685 214,268 -0.16(-3.33%)
Mar 27, 2020 4.685 4.922 4.315 4.846 435,147 +0.21(+4.50%)
Mar 26, 2020 4.363 4.846 4.344 4.638 375,032 +0.19(+4.26%)
Mar 25, 2020 4.192 4.562 4.021 4.448 263,277 +0.18(+4.22%)
Mar 24, 2020 4.183 4.306 4.040 4.268 271,348 +0.32(+8.17%)
Mar 23, 2020 4.258 4.571 3.898 3.945 528,313 -0.46(-10.34%)
Mar 20, 2020 5.027 5.027 4.382 4.401 523,610 -0.29(-6.26%)
Mar 19, 2020 4.344 4.875 4.331 4.695 292,041 +0.32(+7.38%)
Mar 18, 2020 4.268 4.481 4.097 4.372 331,717 -0.23(-4.95%)
Mar 17, 2020 4.477 4.723 4.277 4.600 430,955 +0.17(+3.85%)
Mar 16, 2020 3.983 4.776 3.841 4.429 690,577 +0.42(+10.40%)
Mar 13, 2020 4.353 4.458 3.889 4.012 587,717 -0.16(-3.86%)
Mar 12, 2020 4.230 4.429 4.031 4.173 502,839 -0.37(-8.14%)
Mar 11, 2020 4.894 5.017 4.505 4.543 397,468 -0.58(-11.30%)
Mar 10, 2020 4.723 5.121 4.334 5.121 572,291 +0.66(+14.89%)
Mar 09, 2020 3.879 5.027 3.841 4.458 914,018 -0.32(-6.75%)
Mar 06, 2020 4.742 4.894 4.647 4.780 483,860 -0.15(-3.08%)
Mar 05, 2020 5.093 5.169 4.742 4.932 377,272 -0.34(-6.47%)
Mar 04, 2020 5.529 5.534 5.216 5.273 252,238 -0.18(-3.30%)
Mar 03, 2020 5.643 5.672 5.302 5.453 234,345 -0.15(-2.71%)
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.