Skip to main content

Comstock Resources (NY: CRK )

18.39 -0.64 (-3.34%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.05 17.55 16.83 17.03 3,682,731 +0.14(+0.83%)
Apr 28, 2022 16.76 17.14 15.93 16.89 3,580,412 +0.20(+1.20%)
Apr 27, 2022 16.37 17.14 16.10 16.69 3,363,334 +0.51(+3.15%)
Apr 26, 2022 16.64 17.15 16.09 16.18 3,744,599 -0.37(-2.24%)
Apr 25, 2022 15.55 16.78 15.30 16.55 5,772,775 +0.38(+2.35%)
Apr 22, 2022 16.62 17.24 15.91 16.17 4,401,661 -0.67(-3.98%)
Apr 21, 2022 18.00 16.51 16.84 5,110,540 -0.84(-4.75%)
Apr 20, 2022 17.33 17.92 17.04 17.68 3,264,793 +0.40(+2.31%)
Apr 19, 2022 17.60 17.70 16.76 17.28 4,084,881 -0.78(-4.32%)
Apr 18, 2022 17.07 18.55 16.89 18.06 7,003,430 +1.37(+8.21%)
Apr 14, 2022 16.37 16.84 15.92 16.69 4,209,544 +0.30(+1.83%)
Apr 13, 2022 15.63 16.61 15.47 16.39 3,305,216 +1.12(+7.33%)
Apr 12, 2022 15.27 15.95 15.09 15.27 4,091,771 +0.25(+1.66%)
Apr 11, 2022 14.65 15.21 14.13 15.02 3,157,142 +0.33(+2.25%)
Apr 08, 2022 14.38 14.90 14.12 14.69 2,698,406 +0.76(+5.46%)
Apr 07, 2022 14.27 14.60 13.54 13.93 3,497,672 -0.09(-0.64%)
Apr 06, 2022 14.11 14.68 13.85 14.02 3,138,006 +0.05(+0.36%)
Apr 05, 2022 13.93 14.37 13.77 13.97 3,430,742 +0.38(+2.80%)
Apr 04, 2022 14.17 14.38 13.31 13.59 3,668,381 -0.40(-2.86%)
Apr 01, 2022 12.99 14.08 12.97 13.99 2,809,829 +0.94(+7.20%)
Mar 31, 2022 12.94 13.68 12.89 13.05 3,595,947 -0.07(-0.53%)
Mar 30, 2022 13.25 13.89 12.99 13.12 3,553,863 +0.12(+0.92%)
Mar 29, 2022 12.20 13.00 11.76 13.00 4,218,676 +0.13(+1.01%)
Mar 28, 2022 12.47 12.94 12.36 12.87 5,020,814 +0.05(+0.39%)
Mar 25, 2022 11.80 13.00 11.79 12.82 4,320,361 +1.00(+8.46%)
Mar 24, 2022 11.18 12.09 11.01 11.82 5,835,811 +0.62(+5.54%)
Mar 23, 2022 10.39 11.41 10.16 11.20 5,474,320 +1.16(+11.55%)
Mar 22, 2022 9.820 10.08 9.695 10.04 2,651,343 +0.15(+1.52%)
Mar 21, 2022 9.670 10.04 9.640 9.890 2,920,044 +0.50(+5.32%)
Mar 18, 2022 9.570 9.610 9.330 9.390 3,484,499 -0.14(-1.47%)
Mar 17, 2022 9.210 9.620 9.170 9.530 2,215,008 +0.58(+6.48%)
Mar 16, 2022 8.950 9.090 8.730 8.950 3,291,910 +0.04(+0.45%)
Mar 15, 2022 8.310 8.980 8.200 8.910 3,219,204 +0.31(+3.60%)
Mar 14, 2022 9.380 9.380 8.485 8.600 4,231,584 -0.93(-9.76%)
Mar 11, 2022 9.850 9.990 9.484 9.530 2,703,473 -0.49(-4.89%)
Mar 10, 2022 9.860 10.19 9.780 10.02 3,063,100 +0.17(+1.73%)
Mar 09, 2022 9.300 9.850 8.970 9.850 4,787,812 +0.31(+3.25%)
Mar 08, 2022 10.07 10.52 9.520 9.540 5,194,335 -0.36(-3.64%)
Mar 07, 2022 9.650 10.17 9.525 9.900 4,696,085 +0.38(+3.99%)
Mar 04, 2022 9.000 9.550 8.950 9.520 4,374,686 +0.62(+6.97%)
Mar 03, 2022 9.000 9.090 8.730 8.900 2,554,443 -0.26(-2.84%)
Mar 02, 2022 9.010 9.350 8.900 9.160 3,126,775 +0.36(+4.09%)
Mar 01, 2022 8.450 8.910 8.370 8.800 4,090,377 +0.50(+6.02%)
Feb 28, 2022 8.200 8.430 8.155 8.300 3,827,761 +0.14(+1.72%)
Feb 25, 2022 8.030 8.170 7.855 8.160 3,347,841 +0.04(+0.49%)
Feb 24, 2022 7.920 8.290 7.620 8.120 3,960,206 +0.40(+5.18%)
Feb 23, 2022 7.500 7.770 7.415 7.720 2,704,118 +0.32(+4.32%)
Feb 22, 2022 7.670 7.730 7.170 7.400 2,381,808 -0.01(-0.13%)
Feb 18, 2022 7.410 0 -0.30(-3.89%)
Feb 17, 2022 7.340 7.855 7.315 7.710 3,905,120 +0.41(+5.62%)
Feb 16, 2022 7.390 7.740 7.210 7.300 4,790,989 +0.00(+0.00%)
Feb 15, 2022 7.360 7.400 7.160 7.300 4,306,459 -0.14(-1.88%)
Feb 14, 2022 7.580 7.590 7.260 7.440 4,614,860 -0.16(-2.11%)
Feb 11, 2022 7.420 7.745 7.320 7.600 3,592,500 +0.24(+3.26%)
Feb 10, 2022 7.330 7.670 7.280 7.360 4,960,651 -0.01(-0.14%)
Feb 09, 2022 7.310 7.500 7.280 7.370 3,448,603 +0.00(+0.00%)
Feb 08, 2022 7.830 7.900 7.270 7.370 4,853,728 -0.50(-6.35%)
Feb 07, 2022 7.980 8.095 7.775 7.870 2,698,801 -0.20(-2.48%)
Feb 04, 2022 8.200 8.460 7.950 8.070 4,549,576 -0.06(-0.74%)
Feb 03, 2022 8.530 8.120 8.130 5,174,363 -0.71(-8.03%)
Feb 02, 2022 8.310 8.910 8.040 8.840 8,512,047 +0.58(+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.