Skip to main content

Comstock Resources (NY: CRK )

9.215 -0.045 (-0.49%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.868 5.873 5.636 5.764 1,743,620 -0.11(-1.94%)
Jul 29, 2021 5.887 5.892 5.631 5.877 2,551,729 +0.04(+0.65%)
Jul 28, 2021 5.830 5.896 5.726 5.839 1,312,583 +0.04(+0.65%)
Jul 27, 2021 5.972 5.972 5.730 5.802 2,103,333 -0.24(-3.92%)
Jul 26, 2021 5.726 6.086 5.726 6.039 2,287,589 +0.36(+6.34%)
Jul 23, 2021 5.593 5.688 5.475 5.678 1,746,487 +0.11(+2.04%)
Jul 22, 2021 5.688 5.688 5.465 5.565 1,697,437 -0.09(-1.51%)
Jul 21, 2021 5.612 5.707 5.555 5.650 2,155,284 +0.15(+2.76%)
Jul 20, 2021 5.347 5.527 5.285 5.498 3,624,985 +0.18(+3.39%)
Jul 19, 2021 5.280 5.356 5.128 5.318 3,618,165 -0.07(-1.23%)
Jul 16, 2021 5.640 5.678 5.356 5.384 2,719,374 -0.17(-3.07%)
Jul 15, 2021 5.707 5.821 5.517 5.555 2,268,428 -0.22(-3.78%)
Jul 14, 2021 6.095 6.152 5.745 5.773 1,886,110 -0.30(-4.99%)
Jul 13, 2021 6.048 6.185 6.010 6.076 2,355,820 +0.11(+1.91%)
Jul 12, 2021 5.972 6.029 5.915 5.963 1,523,394 -0.09(-1.41%)
Jul 09, 2021 6.048 6.086 5.963 6.048 1,016,023 +0.07(+1.11%)
Jul 08, 2021 5.764 6.039 5.730 5.982 2,600,844 +0.18(+3.10%)
Jul 07, 2021 5.972 6.058 5.683 5.802 2,281,904 -0.22(-3.62%)
Jul 06, 2021 6.276 6.285 5.972 6.020 2,519,876 -0.26(-4.08%)
Jul 02, 2021 6.313 6.361 6.219 6.276 1,149,851 -0.11(-1.78%)
Jul 01, 2021 6.465 6.494 6.304 6.389 2,471,250 +0.07(+1.05%)
Jun 30, 2021 6.200 6.361 6.200 6.323 2,620,316 +0.14(+2.30%)
Jun 29, 2021 6.285 6.313 6.143 6.181 2,374,294 +0.01(+0.15%)
Jun 28, 2021 6.209 6.247 6.039 6.171 4,097,572 +0.01(+0.15%)
Jun 25, 2021 6.342 6.494 6.133 6.162 19,685,530 -0.16(-2.55%)
Jun 24, 2021 6.437 6.479 6.304 6.323 3,239,259 -0.11(-1.77%)
Jun 23, 2021 6.247 6.588 6.238 6.437 3,699,848 +0.29(+4.78%)
Jun 22, 2021 6.133 6.190 6.029 6.143 2,305,294 +0.05(+0.78%)
Jun 21, 2021 5.925 6.120 5.868 6.095 2,022,279 +0.26(+4.38%)
Jun 18, 2021 5.953 6.029 5.830 5.839 2,566,153 -0.23(-3.75%)
Jun 17, 2021 6.247 6.304 5.868 6.067 3,281,411 -0.11(-1.84%)
Jun 16, 2021 6.143 6.238 6.086 6.181 2,064,563 +0.04(+0.62%)
Jun 15, 2021 6.162 6.209 5.953 6.143 2,658,630 +0.04(+0.62%)
Jun 14, 2021 6.313 6.380 6.086 6.105 2,957,238 -0.15(-2.42%)
Jun 11, 2021 5.972 6.399 5.963 6.257 6,110,521 +0.35(+5.94%)
Jun 10, 2021 5.773 5.963 5.707 5.906 5,643,296 +0.20(+3.49%)
Jun 09, 2021 5.773 5.802 5.669 5.707 2,326,331 -0.03(-0.50%)
Jun 08, 2021 5.621 5.764 5.527 5.735 3,338,612 +0.14(+2.54%)
Jun 07, 2021 5.669 5.745 5.584 5.593 2,186,158 -0.05(-0.84%)
Jun 04, 2021 5.669 5.707 5.470 5.640 12,621,929 -0.28(-4.80%)
Jun 03, 2021 5.811 5.993 5.802 5.925 2,590,040 +0.10(+1.79%)
Jun 02, 2021 5.821 5.925 5.721 5.821 2,820,858 +0.06(+0.99%)
Jun 01, 2021 5.489 5.811 5.488 5.764 4,121,621 +0.43(+7.99%)
May 28, 2021 5.290 5.356 5.242 5.337 1,560,173 +0.06(+1.08%)
May 27, 2021 5.384 5.451 5.261 5.280 2,894,340 -0.09(-1.76%)
May 26, 2021 5.280 5.394 5.242 5.375 1,303,629 +0.09(+1.61%)
May 25, 2021 5.441 5.451 5.271 5.290 2,247,762 -0.18(-3.29%)
May 24, 2021 5.621 5.640 5.422 5.470 2,911,307 -0.11(-2.04%)
May 21, 2021 5.650 5.768 5.574 5.584 2,221,503 +0.02(+0.34%)
May 20, 2021 5.584 5.593 5.403 5.565 1,820,020 -0.03(-0.51%)
May 19, 2021 5.546 5.664 5.470 5.593 1,632,984 -0.11(-1.99%)
May 18, 2021 5.773 5.825 5.659 5.707 2,121,591 -0.10(-1.79%)
May 17, 2021 5.365 5.811 5.365 5.811 3,539,706 +0.48(+9.07%)
May 14, 2021 5.176 5.394 5.157 5.328 1,820,793 +0.22(+4.27%)
May 13, 2021 5.309 5.380 5.081 5.110 1,807,815 -0.24(-4.43%)
May 12, 2021 5.394 5.640 5.328 5.347 2,108,749 +0.01(+0.18%)
May 11, 2021 5.375 5.456 5.271 5.337 1,581,302 -0.14(-2.60%)
May 10, 2021 5.498 5.612 5.432 5.479 2,929,804 +0.03(+0.52%)
May 07, 2021 5.271 5.503 5.261 5.451 2,287,649 +0.09(+1.59%)
May 06, 2021 5.365 5.437 5.299 5.365 3,212,506 +0.01(+0.18%)
May 05, 2021 5.441 5.574 5.185 5.356 4,577,088 -0.03(-0.53%)
May 04, 2021 5.195 5.441 5.195 5.384 2,317,131 +0.02(+0.35%)
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.