Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

10.32 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.17 16.64 15.96 16.15 3,883,039 +0.13(+0.83%)
Apr 28, 2022 15.90 16.26 15.11 16.02 3,775,155 +0.19(+1.20%)
Apr 27, 2022 15.53 16.26 15.27 15.83 3,546,270 +0.48(+3.15%)
Apr 26, 2022 15.78 16.27 15.26 15.35 3,948,272 -0.35(-2.24%)
Apr 25, 2022 14.75 15.91 14.51 15.70 6,086,763 +0.36(+2.35%)
Apr 22, 2022 15.76 16.35 15.09 15.34 4,641,073 -0.64(-3.98%)
Apr 21, 2022 17.07 17.35 15.65 15.97 5,388,509 -0.80(-4.75%)
Apr 20, 2022 16.44 17.00 16.16 16.77 3,442,369 +0.38(+2.32%)
Apr 19, 2022 16.69 16.79 15.90 16.39 4,307,063 -0.74(-4.32%)
Apr 18, 2022 16.19 17.59 16.02 17.13 7,384,355 +1.30(+8.21%)
Apr 14, 2022 15.53 15.97 15.10 15.83 4,438,506 +0.28(+1.83%)
Apr 13, 2022 14.82 15.75 14.67 15.54 3,484,991 +1.06(+7.33%)
Apr 12, 2022 14.48 15.13 14.31 14.48 4,314,327 +0.24(+1.66%)
Apr 11, 2022 13.89 14.42 13.40 14.25 3,328,863 +0.31(+2.25%)
Apr 08, 2022 13.64 14.13 13.39 13.93 2,845,175 +0.72(+5.46%)
Apr 07, 2022 13.53 13.85 12.85 13.21 3,687,915 -0.09(-0.64%)
Apr 06, 2022 13.38 13.92 13.14 13.30 3,308,686 +0.05(+0.36%)
Apr 05, 2022 13.21 13.63 13.06 13.25 3,617,344 +0.36(+2.80%)
Apr 04, 2022 13.44 13.64 12.62 12.89 3,867,909 -0.38(-2.86%)
Apr 01, 2022 12.32 13.35 12.30 13.27 2,962,659 +0.89(+7.20%)
Mar 31, 2022 12.27 12.97 12.23 12.38 3,791,535 -0.07(-0.53%)
Mar 30, 2022 12.57 13.17 12.32 12.44 3,747,162 +0.11(+0.92%)
Mar 29, 2022 11.57 12.33 11.15 12.33 4,448,135 +0.12(+1.01%)
Mar 28, 2022 11.83 12.27 11.72 12.21 5,293,902 +0.05(+0.39%)
Mar 25, 2022 11.19 12.33 11.18 12.16 4,555,351 +0.95(+8.46%)
Mar 24, 2022 10.60 11.47 10.44 11.21 6,153,228 +0.59(+5.54%)
Mar 23, 2022 9.854 10.82 9.636 10.62 5,772,069 +1.10(+11.55%)
Mar 22, 2022 9.313 9.560 9.195 9.522 2,795,553 +0.14(+1.52%)
Mar 21, 2022 9.171 9.517 9.143 9.380 3,078,869 +0.47(+5.32%)
Mar 18, 2022 9.076 9.114 8.849 8.906 3,674,025 -0.13(-1.47%)
Mar 17, 2022 8.735 9.124 8.697 9.038 2,335,485 +0.55(+6.48%)
Mar 16, 2022 8.488 8.621 8.280 8.488 3,470,961 +0.04(+0.45%)
Mar 15, 2022 7.881 8.517 7.777 8.450 3,394,300 +0.29(+3.60%)
Mar 14, 2022 8.896 8.896 8.047 8.156 4,461,745 -0.88(-9.76%)
Mar 11, 2022 9.342 9.475 8.995 9.038 2,850,518 -0.46(-4.89%)
Mar 10, 2022 9.351 9.664 9.275 9.503 3,229,706 +0.16(+1.73%)
Mar 09, 2022 8.820 9.342 8.507 9.342 5,048,227 +0.29(+3.25%)
Mar 08, 2022 9.551 9.977 9.029 9.048 5,476,861 -0.34(-3.64%)
Mar 07, 2022 9.152 9.644 9.034 9.389 4,951,511 +0.36(+3.99%)
Mar 04, 2022 8.536 9.057 8.488 9.029 4,612,631 +0.59(+6.97%)
Mar 03, 2022 8.536 8.621 8.280 8.441 2,693,382 -0.25(-2.84%)
Mar 02, 2022 8.545 8.868 8.441 8.687 3,296,844 +0.34(+4.09%)
Mar 01, 2022 8.014 8.450 7.938 8.346 4,312,858 +0.47(+6.02%)
Feb 28, 2022 7.777 7.995 7.734 7.872 4,035,958 +0.13(+1.72%)
Feb 25, 2022 7.616 7.749 7.450 7.739 3,529,934 +0.04(+0.49%)
Feb 24, 2022 7.511 7.862 7.227 7.701 4,175,606 +0.38(+5.18%)
Feb 23, 2022 7.113 7.369 7.032 7.322 2,851,198 +0.30(+4.32%)
Feb 22, 2022 7.274 7.331 6.800 7.018 2,511,357 -0.01(-0.13%)
Feb 18, 2022 7.028 0 -0.28(-3.89%)
Feb 17, 2022 6.961 7.450 6.938 7.312 4,117,524 +0.39(+5.62%)
Feb 16, 2022 7.009 7.341 6.838 6.923 5,051,577 +0.00(+0.00%)
Feb 15, 2022 6.980 7.018 6.791 6.923 4,540,693 -0.13(-1.88%)
Feb 14, 2022 7.189 7.198 6.885 7.056 4,865,868 -0.15(-2.11%)
Feb 11, 2022 7.037 7.345 6.942 7.208 3,787,900 +0.23(+3.26%)
Feb 10, 2022 6.952 7.274 6.904 6.980 5,230,467 -0.01(-0.14%)
Feb 09, 2022 6.933 7.113 6.904 6.990 3,636,177 +0.00(+0.00%)
Feb 08, 2022 7.426 7.492 6.895 6.990 5,117,728 -0.47(-6.35%)
Feb 07, 2022 7.568 7.677 7.374 7.464 2,845,592 -0.19(-2.48%)
Feb 04, 2022 7.777 8.024 7.540 7.654 4,797,033 -0.06(-0.74%)
Feb 03, 2022 8.090 7.701 7.711 5,455,803 -0.67(-8.03%)
Feb 02, 2022 7.881 8.450 7.625 8.384 8,975,028 +0.55(+7.02%)
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.