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 (%)
Nov 30, 2020 4.768 4.787 4.617 4.617 1,901,666 -0.18(-3.75%)
Nov 27, 2020 4.806 4.882 4.768 4.797 547,804 -0.04(-0.78%)
Nov 25, 2020 4.854 4.948 4.730 4.835 1,852,913 -0.02(-0.39%)
Nov 24, 2020 4.560 4.882 4.522 4.854 4,434,776 +0.42(+9.40%)
Nov 23, 2020 4.370 4.512 4.313 4.436 4,121,535 +0.09(+2.18%)
Nov 20, 2020 4.427 4.493 4.266 4.342 2,922,149 -0.09(-2.14%)
Nov 19, 2020 4.427 4.484 4.351 4.436 3,518,292 -0.06(-1.27%)
Nov 18, 2020 4.626 4.768 4.493 4.493 2,288,396 -0.12(-2.67%)
Nov 17, 2020 4.436 4.702 4.418 4.617 2,593,713 +0.13(+2.96%)
Nov 16, 2020 4.768 4.768 4.418 4.484 4,214,980 -0.18(-3.86%)
Nov 13, 2020 4.436 4.811 4.436 4.664 3,062,871 +0.26(+5.81%)
Nov 12, 2020 4.531 4.626 4.304 4.408 3,564,618 -0.19(-4.12%)
Nov 11, 2020 4.579 4.854 4.531 4.598 5,099,594 +0.13(+2.97%)
Nov 10, 2020 4.209 4.493 4.171 4.465 5,132,013 +0.30(+7.29%)
Nov 09, 2020 4.436 4.512 4.124 4.162 4,994,707 -0.06(-1.35%)
Nov 06, 2020 4.418 4.418 4.199 4.218 3,352,544 -0.10(-2.41%)
Nov 05, 2020 4.370 4.522 4.171 4.323 11,131,290 -0.48(-10.06%)
Nov 04, 2020 4.901 5.005 4.692 4.806 2,698,161 -0.14(-2.87%)
Nov 03, 2020 5.128 5.185 4.882 4.948 1,852,354 -0.10(-2.06%)
Nov 02, 2020 5.072 5.081 4.910 5.053 1,545,682 +0.02(+0.38%)
Oct 30, 2020 5.091 5.091 4.863 5.034 2,290,692 -0.07(-1.30%)
Oct 29, 2020 4.986 5.108 4.825 5.100 2,321,471 +0.06(+1.13%)
Oct 28, 2020 5.034 5.157 4.986 5.043 2,113,097 -0.15(-2.92%)
Oct 27, 2020 5.384 5.451 5.181 5.195 2,071,620 -0.21(-3.86%)
Oct 26, 2020 5.593 5.612 5.365 5.403 2,223,404 -0.30(-5.32%)
Oct 23, 2020 5.811 5.896 5.569 5.707 1,587,292 -0.10(-1.79%)
Oct 22, 2020 5.517 5.953 5.422 5.811 3,960,997 +0.32(+5.87%)
Oct 21, 2020 5.337 5.655 5.271 5.489 3,056,318 +0.23(+4.32%)
Oct 20, 2020 5.375 5.479 5.261 5.261 2,097,088 -0.06(-1.07%)
Oct 19, 2020 5.593 5.783 5.299 5.318 2,620,042 -0.05(-0.88%)
Oct 16, 2020 5.356 5.451 5.271 5.365 1,352,157 -0.01(-0.18%)
Oct 15, 2020 5.185 5.470 5.128 5.375 1,684,186 +0.12(+2.35%)
Oct 14, 2020 5.328 5.441 5.185 5.252 1,869,102 -0.11(-2.12%)
Oct 13, 2020 5.375 5.479 5.299 5.365 1,878,500 -0.04(-0.70%)
Oct 12, 2020 5.318 5.470 5.157 5.403 2,021,125 +0.05(+0.88%)
Oct 09, 2020 5.233 5.375 5.128 5.356 4,218,503 +0.27(+5.41%)
Oct 08, 2020 5.034 5.091 4.920 5.081 2,890,424 +0.08(+1.52%)
Oct 07, 2020 4.645 5.053 4.579 5.005 3,785,478 +0.44(+9.54%)
Oct 06, 2020 4.645 4.721 4.508 4.569 2,728,962 +0.05(+1.05%)
Oct 05, 2020 4.275 4.569 4.266 4.522 2,858,392 +0.30(+7.19%)
Oct 02, 2020 4.038 4.285 4.038 4.218 1,772,003 +0.09(+2.06%)
Oct 01, 2020 4.133 4.228 4.076 4.133 3,200,204 -0.02(-0.46%)
Sep 30, 2020 4.275 4.294 4.076 4.152 3,091,765 -0.15(-3.52%)
Sep 29, 2020 4.418 4.436 4.067 4.304 3,893,808 -0.12(-2.78%)
Sep 28, 2020 4.455 4.474 4.266 4.427 2,382,052 +0.03(+0.65%)
Sep 25, 2020 4.645 4.716 4.370 4.399 2,572,770 -0.30(-6.45%)
Sep 24, 2020 4.579 4.811 4.465 4.702 3,096,700 +0.18(+3.98%)
Sep 23, 2020 4.664 4.740 4.522 4.522 2,650,372 -0.10(-2.25%)
Sep 22, 2020 4.740 4.844 4.569 4.626 2,231,690 -0.09(-2.01%)
Sep 21, 2020 4.740 4.768 4.550 4.721 1,817,116 -0.12(-2.54%)
Sep 18, 2020 4.692 4.873 4.664 4.844 2,823,411 +0.18(+3.86%)
Sep 17, 2020 4.711 4.835 4.588 4.664 2,878,569 -0.12(-2.57%)
Sep 16, 2020 4.768 4.977 4.683 4.787 1,993,564 +0.11(+2.43%)
Sep 15, 2020 4.749 4.806 4.607 4.673 2,102,316 -0.05(-1.00%)
Sep 14, 2020 4.484 4.759 4.455 4.721 2,414,107 +0.28(+6.41%)
Sep 11, 2020 4.484 4.598 4.408 4.436 1,964,942 -0.07(-1.47%)
Sep 10, 2020 4.787 4.787 4.503 4.503 2,844,167 -0.29(-6.13%)
Sep 09, 2020 4.740 4.835 4.645 4.797 2,381,188 +0.12(+2.64%)
Sep 08, 2020 4.873 4.901 4.588 4.673 3,048,677 -0.29(-5.92%)
Sep 04, 2020 4.929 4.967 4.636 4.967 3,158,339 +0.05(+0.96%)
Sep 03, 2020 4.967 5.053 4.844 4.920 3,155,089 -0.06(-1.14%)
Sep 02, 2020 5.138 5.157 4.882 4.977 3,109,566 -0.26(-4.89%)
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.