Skip to main content

Comstock Resources (NY: CRK )

15.52 -0.05 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.190 8.260 8.075 8.090 1,759,008 -0.14(-1.70%)
Dec 30, 2021 8.650 8.690 8.210 8.230 1,941,654 -0.37(-4.30%)
Dec 29, 2021 8.730 8.770 8.560 8.600 1,472,846 -0.15(-1.71%)
Dec 28, 2021 8.830 8.980 8.670 8.750 1,200,971 -0.06(-0.68%)
Dec 27, 2021 8.470 8.820 8.290 8.810 1,842,249 +0.35(+4.14%)
Dec 23, 2021 8.680 8.730 8.440 8.460 2,938,262 -0.21(-2.42%)
Dec 22, 2021 8.700 8.830 8.335 8.670 2,435,441 -0.05(-0.57%)
Dec 21, 2021 8.380 8.720 8.300 8.720 2,098,586 +0.50(+6.08%)
Dec 20, 2021 8.250 8.250 7.700 8.220 4,439,925 -0.34(-3.97%)
Dec 17, 2021 8.380 8.660 8.160 8.560 12,904,535 +0.09(+1.06%)
Dec 16, 2021 8.720 8.980 8.430 8.470 2,209,630 -0.07(-0.82%)
Dec 15, 2021 8.230 8.650 8.040 8.540 2,667,935 +0.28(+3.39%)
Dec 14, 2021 8.240 8.560 8.150 8.260 2,896,778 -0.01(-0.12%)
Dec 13, 2021 8.570 8.625 8.200 8.270 3,024,066 -0.32(-3.73%)
Dec 10, 2021 8.410 8.660 8.190 8.590 2,963,406 +0.28(+3.37%)
Dec 09, 2021 8.280 8.360 8.140 8.310 1,486,974 -0.06(-0.72%)
Dec 08, 2021 8.330 8.510 8.245 8.370 2,003,186 +0.07(+0.84%)
Dec 07, 2021 7.990 8.460 7.980 8.300 3,184,816 +0.52(+6.68%)
Dec 06, 2021 7.590 7.890 7.290 7.780 3,351,521 +0.18(+2.37%)
Dec 03, 2021 7.870 7.910 7.455 7.600 2,291,813 -0.09(-1.17%)
Dec 02, 2021 7.490 7.840 7.390 7.690 2,673,480 +0.22(+2.95%)
Dec 01, 2021 8.290 8.290 7.460 7.470 3,768,597 -0.62(-7.66%)
Nov 30, 2021 8.250 8.370 7.880 8.090 4,285,646 -0.33(-3.92%)
Nov 29, 2021 8.730 8.840 8.380 8.420 2,591,288 -0.17(-1.98%)
Nov 26, 2021 8.390 8.670 8.275 8.590 1,691,754 -0.22(-2.50%)
Nov 24, 2021 8.480 8.845 8.470 8.810 1,250,128 +0.18(+2.09%)
Nov 23, 2021 8.640 8.806 8.570 8.630 1,628,984 +0.23(+2.74%)
Nov 22, 2021 8.420 8.715 8.390 8.400 2,009,171 -0.07(-0.83%)
Nov 19, 2021 8.470 8.525 8.330 8.470 2,257,625 -0.21(-2.42%)
Nov 18, 2021 8.700 8.880 8.660 8.680 2,156,271 -0.06(-0.69%)
Nov 17, 2021 9.050 9.135 8.670 8.740 2,700,257 -0.34(-3.74%)
Nov 16, 2021 9.450 9.450 9.080 9.080 2,082,275 -0.20(-2.16%)
Nov 15, 2021 9.330 9.380 9.025 9.280 1,535,982 +0.02(+0.22%)
Nov 12, 2021 9.500 9.655 9.195 9.260 2,304,955 -0.41(-4.24%)
Nov 11, 2021 9.220 9.750 9.220 9.670 1,919,315 +0.49(+5.34%)
Nov 10, 2021 10.00 9.180 3,566,821 -0.97(-9.56%)
Nov 09, 2021 10.05 10.16 9.685 10.15 3,501,539 +0.09(+0.89%)
Nov 08, 2021 9.800 10.16 9.800 10.06 2,865,631 +0.38(+3.93%)
Nov 05, 2021 9.530 9.720 9.350 9.680 1,953,311 +0.24(+2.54%)
Nov 04, 2021 9.720 9.865 9.420 9.440 3,032,737 -0.11(-1.15%)
Nov 03, 2021 9.250 9.950 8.910 9.550 4,435,362 -0.28(-2.85%)
Nov 02, 2021 9.670 9.845 9.420 9.830 2,939,255 +0.17(+1.76%)
Nov 01, 2021 9.980 10.05 9.610 9.660 3,148,546 -0.21(-2.13%)
Oct 29, 2021 10.13 10.23 9.820 9.870 2,365,167 -0.24(-2.37%)
Oct 28, 2021 10.23 10.49 9.870 10.11 2,597,941 -0.27(-2.60%)
Oct 27, 2021 10.55 10.89 10.32 10.38 2,814,304 -0.32(-2.99%)
Oct 26, 2021 10.73 10.70 2,498,346 +0.06(+0.56%)
Oct 25, 2021 9.960 10.64 9.935 10.64 3,270,055 +0.88(+9.02%)
Oct 22, 2021 9.550 9.865 9.510 9.760 1,913,816 +0.29(+3.06%)
Oct 21, 2021 9.510 9.560 9.280 9.470 1,722,898 -0.15(-1.56%)
Oct 20, 2021 9.300 9.630 9.120 9.620 2,323,346 +0.17(+1.80%)
Oct 19, 2021 9.230 9.460 8.940 9.450 3,282,259 +0.20(+2.16%)
Oct 18, 2021 9.350 9.745 9.210 9.250 3,940,052 +0.06(+0.65%)
Oct 15, 2021 9.400 9.440 9.080 9.190 3,570,495 -0.02(-0.22%)
Oct 14, 2021 9.540 9.580 9.130 9.210 5,167,193 -0.16(-1.71%)
Oct 13, 2021 9.620 9.750 9.280 9.370 5,412,876 -0.34(-3.50%)
Oct 12, 2021 10.22 10.40 9.610 9.710 7,087,980 -0.59(-5.73%)
Oct 11, 2021 10.70 10.78 10.28 10.30 3,187,301 -0.22(-2.09%)
Oct 08, 2021 10.47 10.74 10.45 10.52 3,635,588 +0.27(+2.63%)
Oct 07, 2021 10.50 10.69 10.17 10.25 4,187,961 -0.28(-2.66%)
Oct 06, 2021 10.45 10.68 10.23 10.53 3,414,966 -0.37(-3.39%)
Oct 05, 2021 10.74 11.34 10.61 10.90 5,566,115 +0.33(+3.12%)
Oct 04, 2021 10.80 11.16 10.46 10.57 5,152,151 +0.13(+1.25%)
Oct 01, 2021 10.35 10.73 10.32 10.44 3,581,565 +0.09(+0.87%)
Sep 30, 2021 10.31 10.45 10.06 10.35 2,699,046 +0.03(+0.29%)
Sep 29, 2021 9.980 10.50 9.885 10.32 4,912,234 +0.24(+2.38%)
Sep 28, 2021 10.50 10.55 10.04 10.08 4,554,115 -0.26(-2.51%)
Sep 27, 2021 9.490 10.47 9.460 10.34 5,110,170 +1.26(+13.88%)
Sep 24, 2021 8.860 9.345 8.790 9.080 2,646,890 +0.21(+2.37%)
Sep 23, 2021 8.830 8.990 8.700 8.870 1,866,567 +0.12(+1.37%)
Sep 22, 2021 8.790 8.945 8.690 8.750 2,300,380 +0.21(+2.46%)
Sep 21, 2021 8.730 8.840 8.170 8.540 3,682,349 -0.11(-1.27%)
Sep 20, 2021 8.360 8.740 8.270 8.650 3,513,740 +0.00(+0.00%)
Sep 17, 2021 8.840 9.060 8.630 8.650 5,175,342 -0.21(-2.37%)
Sep 16, 2021 9.100 9.130 8.830 8.860 2,942,011 -0.28(-3.06%)
Sep 15, 2021 8.920 9.380 8.880 9.140 6,569,437 +0.51(+5.91%)
Sep 14, 2021 8.880 8.900 8.310 8.630 5,284,829 -0.17(-1.93%)
Sep 13, 2021 8.150 8.920 8.020 8.800 6,244,567 +0.78(+9.73%)
Sep 10, 2021 7.980 8.150 7.765 8.020 5,545,305 +0.17(+2.17%)
Sep 09, 2021 7.600 7.860 7.431 7.850 3,644,500 +0.21(+2.75%)
Sep 08, 2021 7.470 7.750 7.465 7.640 5,500,012 +0.30(+4.09%)
Sep 07, 2021 7.040 7.360 7.020 7.340 5,666,966 +0.28(+3.97%)
Sep 03, 2021 6.660 7.080 6.595 7.060 4,637,656 +0.40(+6.01%)
Sep 02, 2021 6.255 6.720 6.255 6.660 3,639,962 +0.42(+6.73%)
Sep 01, 2021 5.900 6.250 5.889 6.240 3,230,704 +0.33(+5.58%)
Aug 31, 2021 5.920 5.950 5.760 5.910 3,089,818 -0.02(-0.34%)
Aug 30, 2021 5.970 6.070 5.905 5.930 2,755,279 -0.04(-0.67%)
Aug 27, 2021 5.470 6.000 5.470 5.970 4,072,840 +0.56(+10.35%)
Aug 26, 2021 5.290 5.470 5.260 5.410 2,730,556 +0.04(+0.74%)
Aug 25, 2021 5.350 5.425 5.270 5.370 1,371,298 +0.02(+0.37%)
Aug 24, 2021 5.310 5.418 5.270 5.350 1,810,282 +0.09(+1.71%)
Aug 23, 2021 5.350 5.420 5.255 5.260 1,650,116 +0.03(+0.57%)
Aug 20, 2021 5.090 5.325 5.050 5.230 2,331,980 +0.08(+1.55%)
Aug 19, 2021 5.190 5.237 5.050 5.150 3,106,287 -0.14(-2.65%)
Aug 18, 2021 5.440 5.500 5.270 5.290 2,151,970 -0.13(-2.40%)
Aug 17, 2021 5.480 5.625 5.400 5.420 1,852,674 -0.11(-1.99%)
Aug 16, 2021 5.580 5.695 5.435 5.530 2,858,384 -0.13(-2.30%)
Aug 13, 2021 5.840 5.885 5.650 5.660 2,008,195 -0.25(-4.23%)
Aug 12, 2021 6.070 6.145 5.850 5.910 1,801,167 -0.17(-2.80%)
Aug 11, 2021 6.150 6.180 5.945 6.080 2,900,862 -0.12(-1.94%)
Aug 10, 2021 5.950 6.230 5.915 6.200 2,654,053 +0.31(+5.26%)
Aug 09, 2021 5.730 5.950 5.640 5.890 2,974,600 +0.09(+1.55%)
Aug 06, 2021 5.770 5.860 5.755 5.800 1,828,783 +0.08(+1.40%)
Aug 05, 2021 5.730 5.909 5.705 5.720 1,755,656 +0.00(+0.00%)
Aug 04, 2021 5.810 5.885 5.590 5.720 4,314,740 -0.22(-3.70%)
Aug 03, 2021 5.810 6.020 5.810 5.940 2,798,308 +0.05(+0.85%)
Aug 02, 2021 6.010 6.260 5.875 5.890 3,105,414 -0.19(-3.13%)
Jul 30, 2021 6.190 6.195 5.945 6.080 1,652,894 -0.12(-1.94%)
Jul 29, 2021 6.210 6.215 5.940 6.200 2,418,954 +0.04(+0.65%)
Jul 28, 2021 6.150 6.220 6.040 6.160 1,244,285 +0.04(+0.65%)
Jul 27, 2021 6.300 6.300 6.045 6.120 1,993,890 -0.25(-3.92%)
Jul 26, 2021 6.040 6.420 6.040 6.370 2,168,558 +0.38(+6.34%)
Jul 23, 2021 5.900 6.000 5.775 5.990 1,655,612 +0.12(+2.04%)
Jul 22, 2021 6.000 6.000 5.765 5.870 1,609,114 -0.09(-1.51%)
Jul 21, 2021 5.920 6.020 5.860 5.960 2,043,138 +0.16(+2.76%)
Jul 20, 2021 5.640 5.830 5.575 5.800 3,436,365 +0.19(+3.39%)
Jul 19, 2021 5.570 5.650 5.410 5.610 3,429,900 -0.07(-1.23%)
Jul 16, 2021 5.950 5.990 5.650 5.680 2,577,876 -0.18(-3.07%)
Jul 15, 2021 6.020 6.140 5.820 5.860 2,150,394 -0.23(-3.78%)
Jul 14, 2021 6.430 6.490 6.060 6.090 1,787,970 -0.32(-4.99%)
Jul 13, 2021 6.380 6.525 6.300 6.410 2,233,239 +0.12(+1.91%)
Jul 12, 2021 6.300 6.360 6.240 6.290 1,444,127 -0.09(-1.41%)
Jul 09, 2021 6.380 6.420 6.290 6.380 963,156 +0.07(+1.11%)
Jul 08, 2021 6.080 6.370 6.045 6.310 2,465,514 +0.19(+3.10%)
Jul 07, 2021 6.300 6.390 5.995 6.120 2,163,169 -0.23(-3.62%)
Jul 06, 2021 6.620 6.630 6.300 6.350 2,388,759 -0.27(-4.08%)
Jul 02, 2021 6.660 6.710 6.560 6.620 1,090,021 -0.12(-1.78%)
Jul 01, 2021 6.820 6.850 6.650 6.740 2,342,663 +0.07(+1.05%)
Jun 30, 2021 6.540 6.710 6.540 6.670 2,483,972 +0.15(+2.30%)
Jun 29, 2021 6.630 6.660 6.480 6.520 2,250,752 +0.01(+0.15%)
Jun 28, 2021 6.550 6.590 6.370 6.510 3,884,362 +0.01(+0.15%)
Jun 25, 2021 6.690 6.850 6.470 6.500 18,661,224 -0.17(-2.55%)
Jun 24, 2021 6.790 6.835 6.650 6.670 3,070,710 -0.12(-1.77%)
Jun 23, 2021 6.590 6.950 6.580 6.790 3,507,333 +0.31(+4.78%)
Jun 22, 2021 6.470 6.530 6.360 6.480 2,185,342 +0.05(+0.78%)
Jun 21, 2021 6.250 6.456 6.190 6.430 1,917,053 +0.27(+4.38%)
Jun 18, 2021 6.280 6.360 6.150 6.160 2,432,628 -0.24(-3.75%)
Jun 17, 2021 6.590 6.650 6.190 6.400 3,110,668 -0.12(-1.84%)
Jun 16, 2021 6.480 6.580 6.420 6.520 1,957,145 +0.04(+0.62%)
Jun 15, 2021 6.500 6.550 6.280 6.480 2,520,293 +0.04(+0.62%)
Jun 14, 2021 6.660 6.730 6.420 6.440 2,803,363 -0.16(-2.42%)
Jun 11, 2021 6.300 6.750 6.290 6.600 5,792,570 +0.37(+5.94%)
Jun 10, 2021 6.090 6.290 6.020 6.230 5,349,656 +0.21(+3.49%)
Jun 09, 2021 6.090 6.120 5.980 6.020 2,205,284 -0.03(-0.50%)
Jun 08, 2021 5.930 6.080 5.830 6.050 3,164,893 +0.15(+2.54%)
Jun 07, 2021 5.980 6.060 5.890 5.900 2,072,405 -0.05(-0.84%)
Jun 04, 2021 5.980 6.030 5.770 5.950 11,965,167 -0.30(-4.80%)
Jun 03, 2021 6.130 6.322 6.120 6.250 2,455,272 +0.11(+1.79%)
Jun 02, 2021 6.140 6.250 6.035 6.140 2,674,079 +0.06(+0.99%)
Jun 01, 2021 5.790 6.130 5.789 6.080 3,907,159 +0.45(+7.99%)
May 28, 2021 5.580 5.650 5.530 5.630 1,478,992 +0.06(+1.08%)
May 27, 2021 5.680 5.751 5.550 5.570 2,743,738 -0.10(-1.76%)
May 26, 2021 5.570 5.690 5.530 5.670 1,235,797 +0.09(+1.61%)
May 25, 2021 5.740 5.750 5.560 5.580 2,130,804 -0.19(-3.29%)
May 24, 2021 5.930 5.950 5.720 5.770 2,759,822 -0.12(-2.04%)
May 21, 2021 5.960 6.085 5.880 5.890 2,105,911 +0.02(+0.34%)
May 20, 2021 5.890 5.900 5.700 5.870 1,725,319 -0.03(-0.51%)
May 19, 2021 5.850 5.975 5.770 5.900 1,548,015 -0.12(-1.99%)
May 18, 2021 6.090 6.145 5.970 6.020 2,011,198 -0.11(-1.79%)
May 17, 2021 5.660 6.130 5.660 6.130 3,355,523 +0.51(+9.07%)
May 14, 2021 5.460 5.690 5.440 5.620 1,726,051 +0.23(+4.27%)
May 13, 2021 5.600 5.675 5.360 5.390 1,713,749 -0.25(-4.43%)
May 12, 2021 5.690 5.950 5.620 5.640 1,999,024 +0.01(+0.18%)
May 11, 2021 5.670 5.755 5.560 5.630 1,499,022 -0.15(-2.60%)
May 10, 2021 5.800 5.920 5.730 5.780 2,777,357 +0.03(+0.52%)
May 07, 2021 5.560 5.805 5.550 5.750 2,168,615 +0.09(+1.59%)
May 06, 2021 5.660 5.735 5.590 5.660 3,045,349 +0.01(+0.18%)
May 05, 2021 5.740 5.880 5.470 5.650 4,338,927 -0.03(-0.53%)
May 04, 2021 5.480 5.740 5.480 5.680 2,196,563 +0.02(+0.35%)
May 03, 2021 5.570 5.690 5.530 5.660 2,665,192 +0.17(+3.10%)
Apr 30, 2021 5.450 5.530 5.400 5.490 2,628,800 -0.01(-0.18%)
Apr 29, 2021 5.500 5.530 5.415 5.500 1,884,423 +0.06(+1.10%)
Apr 28, 2021 5.260 5.500 5.250 5.440 2,131,866 +0.21(+4.02%)
Apr 27, 2021 5.240 5.290 5.130 5.230 1,441,309 +0.08(+1.55%)
Apr 26, 2021 4.870 5.170 4.870 5.150 1,845,354 +0.26(+5.32%)
Apr 23, 2021 4.810 4.940 4.780 4.890 1,100,500 +0.03(+0.62%)
Apr 22, 2021 4.800 4.930 4.740 4.860 1,369,976 +0.07(+1.46%)
Apr 21, 2021 4.690 4.850 4.670 4.790 1,365,097 +0.01(+0.21%)
Apr 20, 2021 4.870 4.900 4.680 4.780 2,180,159 -0.16(-3.24%)
Apr 19, 2021 4.860 4.970 4.860 4.940 1,237,418 +0.01(+0.20%)
Apr 16, 2021 5.000 5.000 4.810 4.930 2,162,100 -0.03(-0.60%)
Apr 15, 2021 5.080 5.110 4.940 4.960 1,537,982 -0.14(-2.75%)
Apr 14, 2021 4.980 5.270 4.980 5.100 1,320,155 +0.14(+2.82%)
Apr 13, 2021 4.940 5.030 4.900 4.960 1,392,590 -0.02(-0.40%)
Apr 12, 2021 5.310 5.380 4.980 4.980 1,606,166 -0.26(-4.96%)
Apr 09, 2021 5.270 5.300 5.140 5.240 1,611,400 -0.02(-0.38%)
Apr 08, 2021 5.430 5.430 5.200 5.260 2,220,427 -0.26(-4.71%)
Apr 07, 2021 5.550 5.590 5.470 5.520 974,245 -0.02(-0.36%)
Apr 06, 2021 5.550 5.660 5.480 5.540 1,468,624 +0.05(+0.91%)
Apr 05, 2021 5.620 5.650 5.420 5.490 2,483,800 -0.17(-3.00%)
Apr 01, 2021 5.590 5.715 5.530 5.660 1,939,400 +0.12(+2.17%)
Mar 31, 2021 5.580 5.640 5.520 5.540 1,452,491 -0.06(-1.07%)
Mar 30, 2021 5.640 5.660 5.550 5.600 1,811,482 -0.13(-2.27%)
Mar 29, 2021 5.680 5.845 5.620 5.730 1,990,327 +0.01(+0.17%)
Mar 26, 2021 5.550 5.790 5.530 5.720 2,817,300 +0.26(+4.76%)
Mar 25, 2021 5.380 5.479 5.250 5.460 2,081,968 +0.02(+0.37%)
Mar 24, 2021 5.430 5.580 5.410 5.440 1,624,772 +0.08(+1.49%)
Mar 23, 2021 5.500 5.510 5.280 5.360 2,874,648 -0.23(-4.11%)
Mar 22, 2021 5.380 5.630 5.313 5.590 3,485,397 +0.15(+2.76%)
Mar 19, 2021 5.280 5.475 5.159 5.440 3,066,500 +0.18(+3.42%)
Mar 18, 2021 5.510 5.560 5.205 5.260 3,775,015 -0.29(-5.23%)
Mar 17, 2021 5.690 5.730 5.520 5.550 2,332,186 -0.06(-1.07%)
Mar 16, 2021 5.590 5.735 5.530 5.610 2,157,643 -0.11(-1.92%)
Mar 15, 2021 6.020 6.040 5.710 5.720 3,857,089 -0.51(-8.19%)
Mar 12, 2021 6.270 6.420 6.195 6.230 2,232,200 -0.01(-0.16%)
Mar 11, 2021 6.300 6.380 6.140 6.240 2,949,715 +0.01(+0.16%)
Mar 10, 2021 5.660 6.280 5.660 6.230 4,445,778 +0.52(+9.11%)
Mar 09, 2021 5.770 5.850 5.600 5.710 2,140,968 -0.07(-1.21%)
Mar 08, 2021 6.000 6.100 5.710 5.780 3,074,329 -0.16(-2.69%)
Mar 05, 2021 6.140 6.230 5.640 5.940 3,139,400 -0.03(-0.50%)
Mar 04, 2021 5.860 6.170 5.820 5.970 4,129,897 +0.16(+2.75%)
Mar 03, 2021 5.940 6.010 5.800 5.810 2,235,595 -0.07(-1.19%)
Mar 02, 2021 5.990 6.100 5.820 5.880 2,325,904 -0.08(-1.34%)
Mar 01, 2021 5.830 6.020 5.770 5.960 2,451,152 +0.25(+4.38%)
Feb 26, 2021 5.810 5.850 5.520 5.710 2,349,700 -0.10(-1.72%)
Feb 25, 2021 6.000 6.050 5.640 5.810 4,451,993 -0.20(-3.33%)
Feb 24, 2021 5.630 6.120 5.570 6.010 4,323,226 +0.43(+7.71%)
Feb 23, 2021 5.870 5.920 5.450 5.580 3,608,688 -0.27(-4.62%)
Feb 22, 2021 6.310 6.370 5.840 5.850 6,333,281 -0.36(-5.80%)
Feb 19, 2021 6.170 6.230 5.940 6.210 3,407,500 +0.21(+3.50%)
Feb 18, 2021 6.350 6.550 5.950 6.000 6,613,399 -0.15(-2.44%)
Feb 17, 2021 5.700 6.220 5.500 6.150 6,730,326 +0.52(+9.24%)
Feb 16, 2021 5.620 5.830 5.450 5.630 5,939,750 +0.22(+4.07%)
Feb 12, 2021 5.070 5.450 5.070 5.410 2,775,800 +0.38(+7.55%)
Feb 11, 2021 5.310 5.340 4.960 5.030 3,820,073 -0.29(-5.45%)
Feb 10, 2021 5.030 5.340 4.930 5.320 5,227,779 +0.35(+7.04%)
Feb 09, 2021 5.030 5.040 4.910 4.970 1,680,469 -0.09(-1.78%)
Feb 08, 2021 4.930 5.100 4.910 5.060 3,418,452 +0.21(+4.33%)
Feb 05, 2021 5.000 5.000 4.820 4.850 2,286,400 -0.09(-1.82%)
Feb 04, 2021 4.890 4.970 4.800 4.940 2,131,008 +0.06(+1.23%)
Feb 03, 2021 4.680 4.920 4.680 4.880 2,613,946 +0.19(+4.05%)
Feb 02, 2021 4.880 4.940 4.690 4.690 2,479,052 -0.09(-1.88%)
Feb 01, 2021 4.680 4.880 4.645 4.780 3,792,571 +0.23(+5.05%)
Jan 29, 2021 4.590 4.770 4.520 4.550 2,772,000 -0.09(-1.94%)
Jan 28, 2021 4.650 4.820 4.575 4.640 4,114,044 +0.02(+0.43%)
Jan 27, 2021 4.620 4.760 4.370 4.620 5,654,559 -0.08(-1.70%)
Jan 26, 2021 4.840 5.010 4.670 4.700 2,165,261 -0.09(-1.88%)
Jan 25, 2021 4.730 4.860 4.600 4.790 2,098,244 +0.05(+1.05%)
Jan 22, 2021 4.640 4.760 4.510 4.740 2,000,800 +0.01(+0.21%)
Jan 21, 2021 4.680 4.730 4.560 4.730 2,683,233 +0.05(+1.07%)
Jan 20, 2021 5.070 5.155 4.640 4.680 3,884,968 -0.37(-7.33%)
Jan 19, 2021 5.290 5.290 4.990 5.050 3,211,312 -0.22(-4.17%)
Jan 15, 2021 5.300 5.345 5.120 5.270 2,142,300 -0.05(-0.94%)
Jan 14, 2021 5.280 5.470 5.280 5.320 2,518,006 +0.06(+1.14%)
Jan 13, 2021 5.310 5.370 5.182 5.260 2,455,823 -0.08(-1.50%)
Jan 12, 2021 5.060 5.390 5.050 5.340 3,422,096 +0.36(+7.23%)
Jan 11, 2021 4.730 4.990 4.680 4.980 2,193,499 +0.07(+1.43%)
Jan 08, 2021 5.000 5.000 4.810 4.910 2,338,100 -0.05(-1.01%)
Jan 07, 2021 5.030 5.130 4.880 4.960 2,568,427 -0.05(-1.00%)
Jan 06, 2021 4.900 5.030 4.790 5.010 3,316,535 +0.20(+4.16%)
Jan 05, 2021 4.550 4.990 4.550 4.810 5,007,650 +0.28(+6.18%)
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.