Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 17.06 17.31 16.52 16.54 3,580,538 -0.89(-5.11%)
Dec 01, 2022 18.68 18.80 17.41 17.43 3,485,582 -0.92(-5.01%)
Nov 30, 2022 18.50 18.50 17.82 18.35 2,449,041 +0.07(+0.36%)
Nov 29, 2022 18.19 18.34 17.87 18.29 1,590,796 +0.31(+1.71%)
Nov 28, 2022 18.00 18.36 17.86 17.98 2,055,803 -0.79(-4.23%)
Nov 25, 2022 19.01 19.18 18.65 18.77 876,178 -0.34(-1.77%)
Nov 23, 2022 19.12 19.68 18.85 19.11 2,324,499 +0.12(+0.63%)
Nov 22, 2022 18.68 19.58 18.52 18.99 3,621,848 +0.74(+4.08%)
Nov 21, 2022 17.37 18.27 16.87 18.25 3,973,497 +0.77(+4.43%)
Nov 18, 2022 17.31 17.77 16.91 17.47 2,928,275 -0.35(-1.95%)
Nov 17, 2022 17.85 17.97 17.35 17.82 2,839,768 -0.17(-0.94%)
Nov 16, 2022 18.08 18.27 17.50 17.99 3,220,877 -0.61(-3.26%)
Nov 15, 2022 18.24 18.65 17.87 18.59 2,692,675 +0.44(+2.41%)
Nov 14, 2022 18.87 19.42 18.13 18.16 3,519,788 -0.32(-1.72%)
Nov 11, 2022 19.00 19.55 18.14 18.47 3,676,080 -0.03(-0.16%)
Nov 10, 2022 18.38 18.65 17.74 18.50 3,045,088 +0.80(+4.55%)
Nov 09, 2022 18.86 19.23 17.64 17.70 3,308,175 -1.87(-9.54%)
Nov 08, 2022 19.61 19.97 18.97 19.57 4,008,846 -0.58(-2.86%)
Nov 07, 2022 18.85 21.02 18.85 20.14 7,509,580 +1.84(+10.04%)
Nov 04, 2022 18.07 18.33 17.13 18.30 4,221,306 +0.71(+4.01%)
Nov 03, 2022 17.91 18.36 17.49 17.60 2,961,259 -0.64(-3.49%)
Nov 02, 2022 18.97 18.24 6,258,499 -0.33(-1.77%)
Nov 01, 2022 18.77 18.93 18.12 18.56 3,631,866 -0.09(-0.48%)
Oct 31, 2022 18.45 19.05 18.14 18.65 4,456,803 +0.91(+5.15%)
Oct 28, 2022 17.59 18.04 16.95 17.74 2,320,003 +0.17(+0.96%)
Oct 27, 2022 17.84 18.31 17.53 17.57 2,636,678 +0.09(+0.51%)
Oct 26, 2022 17.23 17.95 17.16 17.48 2,773,424 -0.02(-0.11%)
Oct 25, 2022 16.64 17.59 16.39 17.50 3,090,983 +0.85(+5.13%)
Oct 24, 2022 16.48 16.92 16.18 16.65 3,017,436 +0.23(+1.39%)
Oct 21, 2022 16.64 16.71 15.65 16.42 4,983,459 -0.42(-2.48%)
Oct 20, 2022 18.03 18.17 16.80 16.83 3,884,494 -0.92(-5.20%)
Oct 19, 2022 17.74 18.16 17.56 17.76 2,921,490 -0.21(-1.16%)
Oct 18, 2022 17.91 18.40 17.55 17.97 3,650,489 +0.55(+3.14%)
Oct 17, 2022 17.03 17.56 16.61 17.42 3,787,694 +0.24(+1.39%)
Oct 14, 2022 18.41 18.75 17.15 17.18 2,756,335 -1.66(-8.80%)
Oct 13, 2022 17.68 18.90 17.54 18.84 2,587,518 +0.76(+4.23%)
Oct 12, 2022 17.52 18.16 17.30 18.08 2,400,935 +0.60(+3.41%)
Oct 11, 2022 17.34 17.96 17.05 17.48 2,862,578 -0.34(-1.90%)
Oct 10, 2022 17.77 18.16 17.26 17.82 3,846,943 +0.27(+1.53%)
Oct 07, 2022 17.93 18.23 17.34 17.55 5,711,675 -0.51(-2.81%)
Oct 06, 2022 18.87 19.31 18.04 18.06 4,278,960 -0.99(-5.21%)
Oct 05, 2022 19.19 19.34 18.27 19.05 4,427,922 -0.16(-0.83%)
Oct 04, 2022 18.48 19.53 18.31 19.21 4,029,056 +1.26(+7.03%)
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.