Skip to main content

Comstock Resources (NY: CRK )

18.90 -0.34 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.180 5.415 5.070 5.360 1,839,400 +0.13(+2.49%)
May 28, 2020 5.450 5.450 5.180 5.230 1,350,652 -0.13(-2.43%)
May 27, 2020 5.170 5.410 5.010 5.360 2,783,464 +0.20(+3.88%)
May 26, 2020 5.150 5.310 5.000 5.160 1,792,722 +0.17(+3.41%)
May 22, 2020 5.100 5.150 4.800 4.990 2,177,700 -0.17(-3.29%)
May 21, 2020 5.160 5.260 5.069 5.160 1,627,925 +0.04(+0.78%)
May 20, 2020 5.070 5.300 4.910 5.120 4,087,310 +0.19(+3.85%)
May 19, 2020 5.000 5.130 4.900 4.930 3,222,786 -0.03(-0.60%)
May 18, 2020 5.040 5.140 4.750 4.960 6,003,299 +0.31(+6.67%)
May 15, 2020 4.680 4.908 4.634 4.650 7,707,200 +0.21(+4.73%)
May 14, 2020 4.330 4.840 4.160 4.440 15,808,127 -2.06(-31.69%)
May 13, 2020 7.000 7.080 6.430 6.500 543,927 -0.54(-7.67%)
May 12, 2020 7.300 7.380 7.030 7.040 175,473 -0.24(-3.30%)
May 11, 2020 7.130 7.560 7.120 7.280 340,765 -0.08(-1.09%)
May 08, 2020 7.490 7.620 7.160 7.360 305,900 +0.06(+0.82%)
May 07, 2020 7.820 7.820 7.150 7.300 313,110 -0.20(-2.67%)
May 06, 2020 7.690 7.800 7.380 7.500 463,085 -0.15(-1.96%)
May 05, 2020 7.810 8.000 7.645 7.650 227,669 +0.08(+1.06%)
May 04, 2020 7.190 7.731 7.190 7.570 208,606 +0.11(+1.47%)
May 01, 2020 7.460 7.556 7.110 7.460 289,700 -0.20(-2.61%)
Apr 30, 2020 7.880 8.050 7.460 7.660 408,839 -0.22(-2.79%)
Apr 29, 2020 7.260 7.940 7.050 7.880 655,412 +0.61(+8.39%)
Apr 28, 2020 7.710 8.170 7.140 7.270 749,583 -0.50(-6.44%)
Apr 27, 2020 7.490 7.940 7.231 7.770 299,320 +0.11(+1.44%)
Apr 24, 2020 7.800 7.800 7.170 7.660 439,600 +0.26(+3.51%)
Apr 23, 2020 8.140 8.250 7.360 7.400 720,856 -0.71(-8.75%)
Apr 22, 2020 7.900 8.480 7.850 8.110 934,142 +0.21(+2.66%)
Apr 21, 2020 6.700 7.910 6.700 7.900 1,420,870 +0.86(+12.22%)
Apr 20, 2020 6.340 7.460 6.340 7.040 1,070,391 +0.07(+1.00%)
Apr 17, 2020 6.580 7.050 6.580 6.970 683,600 +0.46(+7.07%)
Apr 16, 2020 6.250 6.550 6.200 6.510 328,016 +0.23(+3.66%)
Apr 15, 2020 6.320 6.440 6.040 6.280 343,998 -0.44(-6.55%)
Apr 14, 2020 7.020 7.090 6.530 6.720 270,880 -0.30(-4.27%)
Apr 13, 2020 6.500 7.040 6.330 7.020 440,281 +0.72(+11.43%)
Apr 09, 2020 6.920 7.030 6.180 6.300 519,300 -0.60(-8.70%)
Apr 08, 2020 6.690 6.920 6.630 6.900 490,841 +0.26(+3.92%)
Apr 07, 2020 6.510 6.840 6.450 6.640 449,753 +0.22(+3.43%)
Apr 06, 2020 6.500 6.600 5.985 6.420 390,538 -0.02(-0.31%)
Apr 03, 2020 5.900 6.490 5.720 6.440 698,000 +0.69(+12.00%)
Apr 02, 2020 5.160 5.790 5.160 5.750 667,070 +0.58(+11.22%)
Apr 01, 2020 5.090 5.260 4.900 5.170 257,977 -0.22(-4.08%)
Mar 31, 2020 4.940 5.440 4.910 5.390 469,623 +0.45(+9.11%)
Mar 30, 2020 4.960 5.140 4.700 4.940 203,215 -0.17(-3.33%)
Mar 27, 2020 4.940 5.190 4.550 5.110 412,700 +0.22(+4.50%)
Mar 26, 2020 4.600 5.110 4.580 4.890 355,686 +0.20(+4.26%)
Mar 25, 2020 4.420 4.810 4.240 4.690 249,696 +0.19(+4.22%)
Mar 24, 2020 4.410 4.540 4.260 4.500 257,351 +0.34(+8.17%)
Mar 23, 2020 4.490 4.820 4.110 4.160 501,060 -0.48(-10.34%)
Mar 20, 2020 5.300 5.300 4.620 4.640 496,600 -0.31(-6.26%)
Mar 19, 2020 4.580 5.140 4.566 4.950 276,976 +0.34(+7.38%)
Mar 18, 2020 4.500 4.725 4.320 4.610 314,606 -0.24(-4.95%)
Mar 17, 2020 4.720 4.980 4.510 4.850 408,724 +0.18(+3.85%)
Mar 16, 2020 4.200 5.036 4.050 4.670 654,954 +0.44(+10.40%)
Mar 13, 2020 4.590 4.700 4.100 4.230 557,400 -0.17(-3.86%)
Mar 12, 2020 4.460 4.670 4.250 4.400 476,900 -0.39(-8.14%)
Mar 11, 2020 5.160 5.290 4.750 4.790 376,965 -0.61(-11.30%)
Mar 10, 2020 4.980 5.400 4.570 5.400 542,770 +0.70(+14.89%)
Mar 09, 2020 4.090 5.300 4.050 4.700 866,868 -0.34(-6.75%)
Mar 06, 2020 5.000 5.160 4.900 5.040 458,900 -0.16(-3.08%)
Mar 05, 2020 5.370 5.450 5.000 5.200 357,811 -0.36(-6.47%)
Mar 04, 2020 5.830 5.835 5.500 5.560 239,227 -0.19(-3.30%)
Mar 03, 2020 5.950 5.980 5.590 5.750 222,257 -0.16(-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.