Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.510 5.548 5.235 5.415 2,477,503 -0.09(-1.72%)
Feb 25, 2021 5.690 5.738 5.349 5.510 4,694,142 -0.19(-3.33%)
Feb 24, 2021 5.340 5.804 5.283 5.700 4,558,372 +0.41(+7.71%)
Feb 23, 2021 5.567 5.615 5.169 5.292 3,804,969 -0.26(-4.62%)
Feb 22, 2021 5.984 6.041 5.539 5.548 6,677,756 -0.34(-5.80%)
Feb 19, 2021 5.852 5.909 5.634 5.890 3,592,838 +0.20(+3.50%)
Feb 18, 2021 6.022 6.212 5.643 5.690 6,973,110 -0.14(-2.44%)
Feb 17, 2021 5.406 5.899 5.216 5.833 7,096,397 +0.49(+9.24%)
Feb 16, 2021 5.330 5.529 5.169 5.340 6,262,820 +0.21(+4.07%)
Feb 12, 2021 4.808 5.169 4.808 5.131 2,926,779 +0.36(+7.55%)
Feb 11, 2021 5.036 5.065 4.704 4.771 4,027,851 -0.28(-5.45%)
Feb 10, 2021 4.771 5.065 4.676 5.046 5,512,124 +0.33(+7.04%)
Feb 09, 2021 4.771 4.780 4.657 4.714 1,771,871 -0.09(-1.78%)
Feb 08, 2021 4.676 4.837 4.657 4.799 3,604,386 +0.20(+4.33%)
Feb 05, 2021 4.742 4.742 4.571 4.600 2,410,760 -0.09(-1.82%)
Feb 04, 2021 4.638 4.714 4.552 4.685 2,246,916 +0.06(+1.23%)
Feb 03, 2021 4.439 4.666 4.439 4.628 2,756,122 +0.18(+4.05%)
Feb 02, 2021 4.628 4.685 4.448 4.448 2,613,890 -0.09(-1.88%)
Feb 01, 2021 4.439 4.628 4.405 4.533 3,998,853 +0.22(+5.05%)
Jan 29, 2021 4.353 4.524 4.287 4.315 2,922,772 -0.09(-1.94%)
Jan 28, 2021 4.410 4.571 4.339 4.401 4,337,812 +0.02(+0.43%)
Jan 27, 2021 4.382 4.514 4.145 4.382 5,962,118 -0.08(-1.70%)
Jan 26, 2021 4.590 4.752 4.429 4.458 2,284,086 -0.09(-1.88%)
Jan 25, 2021 4.486 4.609 4.363 4.543 2,212,370 +0.05(+1.06%)
Jan 22, 2021 4.401 4.514 4.277 4.495 2,109,626 +0.01(+0.21%)
Jan 21, 2021 4.439 4.486 4.325 4.486 2,829,177 +0.05(+1.07%)
Jan 20, 2021 4.808 4.889 4.401 4.439 4,096,276 -0.35(-7.33%)
Jan 19, 2021 5.017 5.017 4.733 4.789 3,385,990 -0.21(-4.17%)
Jan 15, 2021 5.027 5.069 4.856 4.998 2,258,822 -0.05(-0.94%)
Jan 14, 2021 5.008 5.188 5.008 5.046 2,654,963 +0.06(+1.14%)
Jan 13, 2021 5.036 5.093 4.914 4.989 2,589,398 -0.08(-1.50%)
Jan 12, 2021 4.799 5.112 4.789 5.065 3,608,228 +0.34(+7.23%)
Jan 11, 2021 4.486 4.733 4.439 4.723 2,312,806 +0.07(+1.43%)
Jan 08, 2021 4.742 4.742 4.562 4.657 2,465,272 -0.05(-1.01%)
Jan 07, 2021 4.771 4.865 4.628 4.704 2,708,127 -0.05(-1.00%)
Jan 06, 2021 4.647 4.771 4.543 4.752 3,496,925 +0.19(+4.16%)
Jan 05, 2021 4.315 4.733 4.315 4.562 5,280,022 +0.27(+6.18%)
Jan 04, 2021 4.173 4.334 4.173 4.296 2,537,857 +0.15(+3.66%)
Dec 31, 2020 4.145 4.145 4.145 1,667,022 -0.02(-0.46%)
Dec 30, 2020 4.069 4.220 4.069 4.164 1,667,022 +0.11(+2.81%)
Dec 29, 2020 4.126 4.173 4.021 4.050 2,995,997 -0.08(-1.84%)
Dec 28, 2020 4.192 4.239 4.021 4.126 5,278,369 -0.13(-3.12%)
Dec 24, 2020 4.458 4.467 4.220 4.258 1,751,554 -0.18(-4.06%)
Dec 23, 2020 4.230 4.533 4.218 4.439 3,659,120 +0.23(+5.41%)
Dec 22, 2020 4.296 4.353 4.183 4.211 2,794,071 -0.08(-1.77%)
Dec 21, 2020 4.220 4.334 4.145 4.287 4,376,679 -0.02(-0.44%)
Dec 18, 2020 4.315 4.348 4.239 4.306 2,699,030 -0.01(-0.22%)
Dec 17, 2020 4.315 4.391 4.249 4.315 3,338,646 +0.02(+0.44%)
Dec 16, 2020 4.524 4.533 4.287 4.296 3,048,559 -0.19(-4.23%)
Dec 15, 2020 4.401 4.514 4.287 4.486 3,998,947 +0.01(+0.21%)
Dec 14, 2020 4.581 4.638 4.410 4.477 2,057,764 -0.01(-0.21%)
Dec 11, 2020 4.638 4.695 4.463 4.486 2,391,254 -0.22(-4.64%)
Dec 10, 2020 4.353 4.704 4.315 4.704 5,971,076 +0.35(+8.06%)
Dec 09, 2020 4.439 4.543 4.287 4.353 3,780,756 -0.04(-0.86%)
Dec 08, 2020 4.372 4.524 4.306 4.391 3,807,666 -0.05(-1.07%)
Dec 07, 2020 4.505 4.552 4.372 4.439 3,450,364 -0.16(-3.51%)
Dec 04, 2020 4.372 4.633 4.363 4.600 4,183,086 +0.28(+6.59%)
Dec 03, 2020 4.524 4.533 4.277 4.315 4,863,099 -0.21(-4.61%)
Dec 02, 2020 4.514 4.771 4.505 4.524 2,001,953 +0.02(+0.42%)
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.