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 (%)
Aug 31, 2020 5.754 5.754 5.389 5.460 1,944,116 -0.35(-6.04%)
Aug 28, 2020 5.792 5.868 5.645 5.811 1,487,921 +0.04(+0.66%)
Aug 27, 2020 5.659 5.863 5.617 5.773 2,246,418 +0.21(+3.75%)
Aug 26, 2020 5.887 5.887 5.527 5.565 2,262,181 -0.25(-4.24%)
Aug 25, 2020 5.802 5.925 5.612 5.811 1,965,953 +0.09(+1.66%)
Aug 24, 2020 5.565 5.802 5.460 5.716 2,264,488 +0.18(+3.25%)
Aug 21, 2020 5.422 5.669 5.347 5.536 2,970,779 +0.08(+1.39%)
Aug 20, 2020 5.451 5.745 5.384 5.460 6,645,769 -0.42(-7.10%)
Aug 19, 2020 5.925 5.982 5.735 5.877 1,610,134 -0.07(-1.12%)
Aug 18, 2020 6.048 6.295 5.896 5.944 2,705,971 -0.10(-1.72%)
Aug 17, 2020 6.162 6.220 5.792 6.048 3,133,065 -0.09(-1.39%)
Aug 14, 2020 5.593 6.484 5.593 6.133 5,891,452 +0.43(+7.47%)
Aug 13, 2020 5.792 5.858 5.602 5.707 1,284,773 -0.14(-2.43%)
Aug 12, 2020 5.716 5.915 5.631 5.849 1,781,506 +0.23(+4.05%)
Aug 11, 2020 6.001 6.076 5.602 5.621 1,056,780 -0.27(-4.66%)
Aug 10, 2020 5.830 6.247 5.749 5.896 3,105,067 +0.10(+1.80%)
Aug 07, 2020 5.498 5.811 5.479 5.792 1,282,218 +0.20(+3.56%)
Aug 06, 2020 5.593 5.704 5.290 5.593 1,767,563 -0.12(-2.16%)
Aug 05, 2020 5.944 5.963 5.602 5.716 1,945,615 -0.11(-1.95%)
Aug 04, 2020 5.688 5.963 5.555 5.830 2,699,518 +0.15(+2.67%)
Aug 03, 2020 5.157 5.849 5.157 5.678 3,255,489 +0.60(+11.75%)
Jul 31, 2020 4.986 5.100 4.858 5.081 1,067,337 +0.09(+1.90%)
Jul 30, 2020 5.005 5.081 4.854 4.986 1,348,032 -0.17(-3.31%)
Jul 29, 2020 4.958 5.157 4.844 5.157 1,213,489 +0.20(+4.02%)
Jul 28, 2020 5.062 5.185 4.958 4.958 1,813,475 -0.10(-2.06%)
Jul 27, 2020 5.309 5.323 4.920 5.062 1,197,058 -0.27(-5.15%)
Jul 24, 2020 5.252 5.432 5.176 5.337 1,626,112 +0.09(+1.62%)
Jul 23, 2020 5.081 5.309 4.910 5.252 3,238,810 +0.34(+6.95%)
Jul 22, 2020 4.892 5.081 4.636 4.910 1,929,801 +0.08(+1.57%)
Jul 21, 2020 4.569 5.043 4.560 4.835 3,049,578 +0.43(+9.68%)
Jul 20, 2020 4.503 4.582 4.408 4.408 978,429 -0.12(-2.72%)
Jul 17, 2020 4.550 4.598 4.418 4.531 1,065,965 -0.03(-0.62%)
Jul 16, 2020 4.380 4.673 4.362 4.560 1,313,793 +0.14(+3.22%)
Jul 15, 2020 4.266 4.465 4.237 4.418 1,326,685 +0.21(+4.95%)
Jul 14, 2020 4.124 4.351 4.124 4.209 1,079,113 +0.03(+0.68%)
Jul 13, 2020 4.418 4.617 4.171 4.181 1,684,157 -0.22(-4.96%)
Jul 10, 2020 4.361 4.446 4.323 4.399 1,336,334 +0.01(+0.22%)
Jul 09, 2020 4.512 4.531 4.285 4.389 1,513,072 -0.12(-2.73%)
Jul 08, 2020 4.503 4.645 4.418 4.512 1,068,577 -0.02(-0.42%)
Jul 07, 2020 4.503 4.702 4.408 4.531 2,279,093 -0.05(-1.04%)
Jul 06, 2020 4.380 4.711 4.323 4.579 2,678,437 +0.32(+7.57%)
Jul 02, 2020 4.171 4.313 4.048 4.256 1,187,278 +0.17(+4.18%)
Jul 01, 2020 4.124 4.190 4.019 4.086 1,221,358 -0.07(-1.60%)
Jun 30, 2020 4.086 4.199 3.981 4.152 1,697,831 -0.02(-0.45%)
Jun 29, 2020 3.944 4.261 3.915 4.171 1,564,692 +0.28(+7.32%)
Jun 26, 2020 4.171 4.199 3.868 3.887 3,416,154 -0.32(-7.66%)
Jun 25, 2020 4.086 4.323 4.086 4.209 1,204,896 +0.01(+0.23%)
Jun 24, 2020 4.285 4.342 4.171 4.199 1,692,400 -0.13(-3.06%)
Jun 23, 2020 4.294 4.460 4.256 4.332 1,390,862 +0.02(+0.44%)
Jun 22, 2020 4.474 4.522 4.195 4.313 2,347,121 -0.12(-2.78%)
Jun 19, 2020 4.598 4.680 4.373 4.436 1,527,796 -0.09(-2.09%)
Jun 18, 2020 4.569 4.702 4.465 4.531 1,592,965 -0.09(-1.85%)
Jun 17, 2020 4.730 4.844 4.598 4.617 2,339,322 -0.03(-0.61%)
Jun 16, 2020 4.854 4.854 4.427 4.645 1,836,137 +0.00(+0.00%)
Jun 15, 2020 4.455 4.664 4.304 4.645 2,389,607 +0.05(+1.03%)
Jun 12, 2020 4.844 4.904 4.588 4.598 1,762,720 -0.03(-0.61%)
Jun 11, 2020 4.617 4.996 4.569 4.626 2,423,092 -0.50(-9.80%)
Jun 10, 2020 5.593 5.598 5.043 5.128 1,667,813 -0.49(-8.77%)
Jun 09, 2020 5.650 5.697 5.328 5.621 1,411,155 -0.16(-2.79%)
Jun 08, 2020 5.621 5.811 5.318 5.783 2,964,936 +0.46(+8.73%)
Jun 05, 2020 5.214 5.337 5.053 5.318 3,579,873 +0.26(+5.06%)
Jun 04, 2020 5.053 5.157 5.015 5.062 1,305,089 -0.04(-0.74%)
Jun 03, 2020 5.119 5.128 5.034 5.100 1,250,724 +0.02(+0.37%)
Jun 02, 2020 5.034 5.128 5.024 5.081 1,299,942 +0.05(+0.94%)
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.