Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.67 17.67 17.02 17.52 2,564,714 +0.06(+0.36%)
Nov 29, 2022 17.37 17.52 17.06 17.46 1,665,933 +0.29(+1.71%)
Nov 28, 2022 17.19 17.53 17.05 17.17 2,152,903 -0.76(-4.23%)
Nov 25, 2022 18.15 18.31 17.81 17.93 917,561 -0.32(-1.77%)
Nov 23, 2022 18.26 18.79 18.00 18.25 2,434,290 +0.11(+0.63%)
Nov 22, 2022 17.84 18.69 17.69 18.13 3,792,916 +0.71(+4.08%)
Nov 21, 2022 16.59 17.44 16.11 17.42 4,161,174 +0.74(+4.43%)
Nov 18, 2022 16.53 16.97 16.15 16.68 3,066,584 -0.33(-1.95%)
Nov 17, 2022 17.04 17.16 16.57 17.01 2,973,897 -0.16(-0.94%)
Nov 16, 2022 17.26 17.44 16.71 17.18 3,373,006 -0.58(-3.26%)
Nov 15, 2022 17.41 17.81 17.06 17.75 2,819,856 +0.42(+2.41%)
Nov 14, 2022 18.02 18.54 17.31 17.34 3,686,036 -0.30(-1.72%)
Nov 11, 2022 18.14 18.66 17.32 17.64 3,849,710 -0.03(-0.16%)
Nov 10, 2022 17.56 17.81 16.94 17.67 3,188,914 +0.77(+4.55%)
Nov 09, 2022 18.01 18.36 16.84 16.90 3,464,428 -1.78(-9.54%)
Nov 08, 2022 18.72 19.07 18.11 18.68 4,198,193 -0.55(-2.86%)
Nov 07, 2022 18.00 20.07 18.00 19.23 7,864,274 +1.75(+10.04%)
Nov 04, 2022 17.25 17.51 16.36 17.48 4,420,687 +0.67(+4.01%)
Nov 03, 2022 17.10 17.54 16.70 16.81 3,101,126 -0.61(-3.49%)
Nov 02, 2022 18.11 17.41 6,554,101 -0.31(-1.77%)
Nov 01, 2022 17.93 18.08 17.30 17.73 3,803,407 -0.09(-0.48%)
Oct 31, 2022 17.62 18.19 17.32 17.81 4,667,307 +0.87(+5.15%)
Oct 28, 2022 16.80 17.22 16.18 16.94 2,429,582 +0.16(+0.96%)
Oct 27, 2022 17.03 17.49 16.74 16.78 2,761,214 +0.09(+0.51%)
Oct 26, 2022 16.45 17.14 16.39 16.69 2,904,419 -0.02(-0.11%)
Oct 25, 2022 15.89 16.80 15.65 16.71 3,236,977 +0.82(+5.13%)
Oct 24, 2022 15.73 16.16 15.45 15.90 3,159,957 +0.22(+1.39%)
Oct 21, 2022 15.89 15.95 14.95 15.68 5,218,839 -0.40(-2.48%)
Oct 20, 2022 17.21 17.35 16.04 16.08 4,067,967 -0.88(-5.20%)
Oct 19, 2022 16.94 17.34 16.77 16.96 3,059,478 -0.20(-1.16%)
Oct 18, 2022 17.10 17.57 16.75 17.16 3,822,909 +0.52(+3.14%)
Oct 17, 2022 16.27 16.77 15.86 16.64 3,966,595 +0.23(+1.39%)
Oct 14, 2022 17.58 17.91 16.38 16.41 2,886,522 -1.58(-8.80%)
Oct 13, 2022 16.88 18.05 16.75 17.99 2,709,733 +0.73(+4.23%)
Oct 12, 2022 16.73 17.34 16.52 17.26 2,514,336 +0.57(+3.41%)
Oct 11, 2022 16.56 17.15 16.28 16.69 2,997,784 -0.32(-1.90%)
Oct 10, 2022 16.97 17.34 16.48 17.01 4,028,642 +0.26(+1.53%)
Oct 07, 2022 17.12 17.40 16.55 16.76 5,981,450 -0.48(-2.81%)
Oct 06, 2022 18.02 18.44 17.23 17.24 4,481,065 -0.95(-5.21%)
Oct 05, 2022 18.32 18.47 17.44 18.19 4,637,063 -0.15(-0.83%)
Oct 04, 2022 17.65 18.65 17.49 18.34 4,219,357 +1.20(+7.03%)
Oct 03, 2022 17.07 17.45 16.85 17.14 4,454,366 +0.74(+4.51%)
Sep 30, 2022 15.68 16.68 15.67 16.40 3,288,205 +0.46(+2.86%)
Sep 29, 2022 16.05 16.48 15.28 15.94 3,030,862 -0.36(-2.21%)
Sep 28, 2022 15.08 16.50 14.93 16.30 4,322,934 +1.28(+8.52%)
Sep 27, 2022 15.17 15.40 14.81 15.02 3,445,729 +0.13(+0.89%)
Sep 26, 2022 15.33 15.90 14.80 14.89 5,861,489 -0.49(-3.21%)
Sep 23, 2022 16.09 16.22 14.90 15.38 5,277,413 -1.79(-10.44%)
Sep 22, 2022 18.09 18.32 16.95 17.18 2,944,030 -0.46(-2.63%)
Sep 21, 2022 18.57 18.81 17.64 17.64 2,645,913 -0.28(-1.59%)
Sep 20, 2022 18.11 18.28 17.57 17.93 2,820,459 -0.14(-0.79%)
Sep 19, 2022 17.28 18.28 17.17 18.07 3,124,205 +0.09(+0.53%)
Sep 16, 2022 18.67 18.67 17.05 17.97 6,019,532 -0.97(-5.11%)
Sep 15, 2022 19.00 19.28 18.52 18.94 4,545,316 -1.19(-5.93%)
Sep 14, 2022 19.26 20.72 19.26 20.13 5,800,492 +1.51(+8.10%)
Sep 13, 2022 18.61 19.33 18.47 18.63 3,210,598 -0.28(-1.50%)
Sep 12, 2022 18.27 18.92 18.24 18.91 3,797,484 +1.10(+6.18%)
Sep 09, 2022 17.93 18.06 17.41 17.81 2,036,539 +0.38(+2.18%)
Sep 08, 2022 16.75 17.64 16.65 17.43 2,752,658 +0.78(+4.67%)
Sep 07, 2022 16.78 17.01 16.34 16.65 2,623,490 -0.53(-3.09%)
Sep 06, 2022 17.85 18.05 17.07 17.19 3,207,761 -1.01(-5.58%)
Sep 02, 2022 18.32 18.40 17.67 18.20 3,137,495 +0.28(+1.59%)
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.