Skip to main content

Comstock Resources (NY: CRK )

9.165 -0.095 (-1.03%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.85 13.17 12.71 13.09 4,562,423 +0.05(+0.37%)
Dec 29, 2022 12.64 13.13 12.44 13.04 2,719,901 +0.22(+1.71%)
Dec 28, 2022 13.61 13.63 12.79 12.82 2,933,277 -1.09(-7.82%)
Dec 27, 2022 14.12 14.12 13.69 13.91 1,856,732 -0.01(-0.07%)
Dec 23, 2022 13.40 13.97 13.27 13.92 3,298,560 +0.57(+4.29%)
Dec 22, 2022 13.76 13.85 13.02 13.35 3,552,347 -0.53(-3.85%)
Dec 21, 2022 14.37 14.38 13.71 13.88 2,982,176 -0.03(-0.21%)
Dec 20, 2022 13.51 13.93 13.43 13.91 2,983,130 +0.16(+1.18%)
Dec 19, 2022 13.74 13.97 13.52 13.75 3,269,823 -0.35(-2.50%)
Dec 16, 2022 14.51 14.77 13.98 14.10 9,163,518 -0.89(-5.92%)
Dec 15, 2022 14.46 15.04 14.24 14.99 4,137,448 +0.53(+3.70%)
Dec 14, 2022 14.78 14.97 14.29 14.46 3,889,685 -0.35(-2.39%)
Dec 13, 2022 14.98 15.35 14.74 14.81 6,529,493 +0.36(+2.51%)
Dec 12, 2022 13.88 14.67 13.81 14.45 5,837,698 +1.11(+8.30%)
Dec 09, 2022 13.61 13.90 13.31 13.34 4,686,645 -0.13(-0.99%)
Dec 08, 2022 14.28 14.37 13.37 13.47 4,162,217 -0.55(-3.95%)
Dec 07, 2022 14.03 14.31 13.80 14.03 4,261,237 -0.11(-0.81%)
Dec 06, 2022 14.13 14.44 13.85 14.14 4,684,409 -0.04(-0.27%)
Dec 05, 2022 15.55 15.61 14.08 14.18 6,465,611 -1.61(-10.22%)
Dec 02, 2022 16.29 16.53 15.77 15.79 3,749,655 -0.85(-5.11%)
Dec 01, 2022 17.84 17.95 16.63 16.64 3,650,214 -0.88(-5.01%)
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%)
Sep 01, 2022 18.22 18.80 17.84 17.92 3,582,933 -0.67(-3.62%)
Aug 31, 2022 17.38 18.85 17.21 18.59 3,467,114 +0.74(+4.14%)
Aug 30, 2022 19.00 19.11 17.48 17.85 5,545,616 -1.85(-9.39%)
Aug 29, 2022 18.94 20.09 18.78 19.70 3,816,540 +0.43(+2.21%)
Aug 26, 2022 19.04 19.72 18.87 19.27 2,677,837 +0.24(+1.25%)
Aug 25, 2022 18.84 19.25 18.41 19.03 3,502,229 +0.29(+1.57%)
Aug 24, 2022 18.09 18.83 18.03 18.74 2,866,745 +0.75(+4.16%)
Aug 23, 2022 18.94 19.59 17.61 17.99 4,637,877 -0.56(-3.02%)
Aug 22, 2022 17.73 18.74 17.58 18.55 4,473,764 +1.02(+5.84%)
Aug 19, 2022 17.88 17.90 17.39 17.53 2,556,039 -0.52(-2.89%)
Aug 18, 2022 17.39 18.12 17.38 18.05 3,293,882 +0.95(+5.55%)
Aug 17, 2022 17.14 17.80 16.63 17.10 3,918,294 +0.19(+1.12%)
Aug 16, 2022 16.70 17.20 16.18 16.91 3,826,816 +0.98(+6.13%)
Aug 15, 2022 15.65 16.08 15.13 15.93 2,669,626 -0.58(-3.50%)
Aug 12, 2022 16.23 16.60 16.03 16.51 2,185,177 +0.11(+0.69%)
Aug 11, 2022 15.73 16.61 15.55 16.40 3,905,288 +1.20(+7.93%)
Aug 10, 2022 14.92 15.22 14.38 15.19 2,852,611 +0.16(+1.07%)
Aug 09, 2022 14.87 15.51 14.82 15.03 3,710,029 +0.96(+6.81%)
Aug 08, 2022 14.60 14.79 13.85 14.07 4,425,244 -0.73(-4.93%)
Aug 05, 2022 14.29 15.49 14.18 14.80 3,456,955 +0.21(+1.43%)
Aug 04, 2022 15.77 16.01 14.53 14.60 4,472,176 -1.22(-7.73%)
Aug 03, 2022 15.29 16.08 14.68 15.82 5,951,019 +0.66(+4.38%)
Aug 02, 2022 14.54 15.37 14.22 15.16 4,833,025 +0.25(+1.65%)
Aug 01, 2022 14.73 15.05 14.27 14.91 4,193,972 -0.20(-1.32%)
Jul 29, 2022 15.30 15.52 15.11 15.11 3,371,541 +0.08(+0.50%)
Jul 28, 2022 15.51 15.67 14.72 15.03 2,934,512 -0.28(-1.86%)
Jul 27, 2022 14.82 15.44 14.60 15.32 3,428,340 +0.46(+3.13%)
Jul 26, 2022 14.70 15.06 14.36 14.85 5,323,107 +0.71(+5.03%)
Jul 25, 2022 13.22 14.27 12.90 14.14 3,331,744 +1.26(+9.79%)
Jul 22, 2022 13.28 13.65 12.80 12.88 3,540,307 +0.01(+0.07%)
Jul 21, 2022 12.57 12.88 12.04 12.87 3,648,789 -0.09(-0.73%)
Jul 20, 2022 12.11 13.05 11.96 12.96 3,673,008 +0.69(+5.64%)
Jul 19, 2022 11.92 12.34 11.86 12.27 3,199,534 +0.23(+1.89%)
Jul 18, 2022 11.99 12.31 11.80 12.04 4,884,864 +0.18(+1.52%)
Jul 15, 2022 11.72 11.88 11.34 11.86 2,849,214 +0.40(+3.47%)
Jul 14, 2022 11.24 11.54 10.92 11.47 2,856,205 -0.35(-2.97%)
Jul 13, 2022 11.11 12.11 11.11 11.82 3,520,620 +0.51(+4.53%)
Jul 12, 2022 11.35 11.68 11.08 11.31 3,038,227 -0.57(-4.79%)
Jul 11, 2022 11.86 12.01 11.35 11.87 3,748,468 +0.40(+3.47%)
Jul 08, 2022 11.76 11.86 11.17 11.48 2,894,747 -0.09(-0.82%)
Jul 07, 2022 10.93 11.71 10.81 11.57 3,920,972 +1.01(+9.52%)
Jul 06, 2022 10.53 10.81 10.13 10.57 4,677,495 -0.19(-1.76%)
Jul 05, 2022 11.67 11.73 10.55 10.76 5,469,884 -1.35(-11.13%)
Jul 01, 2022 11.63 12.15 11.30 12.10 6,266,860 +0.65(+5.63%)
Jun 30, 2022 12.37 12.67 11.27 11.46 5,467,628 -1.33(-10.39%)
Jun 29, 2022 13.15 13.31 12.58 12.78 4,007,043 -0.17(-1.32%)
Jun 28, 2022 13.30 13.55 12.74 12.96 3,915,861 +0.05(+0.37%)
Jun 27, 2022 12.56 13.19 12.26 12.91 4,436,064 +0.40(+3.18%)
Jun 24, 2022 12.48 12.93 12.21 12.51 7,333,040 +0.29(+2.41%)
Jun 23, 2022 13.44 13.55 11.98 12.22 5,552,418 -1.07(-8.07%)
Jun 22, 2022 13.43 13.88 13.11 13.29 4,581,788 -0.91(-6.41%)
Jun 21, 2022 14.56 14.81 13.86 14.20 3,806,969 -0.11(-0.80%)
Jun 17, 2022 15.49 15.67 13.87 14.31 7,038,424 -1.18(-7.59%)
Jun 16, 2022 15.90 16.08 15.33 15.49 4,496,908 -0.62(-3.83%)
Jun 15, 2022 16.04 16.47 15.68 16.10 3,932,738 +0.17(+1.07%)
Jun 14, 2022 17.64 17.74 15.48 15.93 4,707,943 -1.41(-8.15%)
Jun 13, 2022 18.02 18.39 16.96 17.35 4,018,389 -1.68(-8.82%)
Jun 10, 2022 18.77 19.41 18.45 19.03 2,322,877 -0.01(-0.05%)
Jun 09, 2022 19.68 19.77 18.25 19.03 3,827,591 -1.07(-5.33%)
Jun 08, 2022 20.87 20.97 19.54 20.11 3,077,623 -0.27(-1.30%)
Jun 07, 2022 19.82 20.42 19.70 20.37 2,706,036 +0.41(+2.04%)
Jun 06, 2022 19.77 20.16 19.37 19.96 2,723,742 +0.72(+3.75%)
Jun 03, 2022 19.56 19.64 18.48 19.24 2,839,711 -0.16(-0.83%)
Jun 02, 2022 19.23 19.88 19.08 19.40 2,733,613 +0.05(+0.25%)
Jun 01, 2022 18.71 19.67 18.67 19.36 3,906,965 +1.05(+5.75%)
May 31, 2022 20.00 20.02 18.15 18.30 4,257,329 -1.28(-6.54%)
May 27, 2022 18.48 19.60 18.26 19.58 3,071,962 +0.90(+4.82%)
May 26, 2022 17.76 19.28 17.76 18.68 4,593,868 +0.91(+5.12%)
May 25, 2022 16.60 17.86 16.51 17.77 5,052,696 +1.45(+8.89%)
May 24, 2022 15.73 16.40 15.54 16.32 2,852,208 +0.26(+1.59%)
May 23, 2022 14.81 16.08 14.75 16.07 3,277,824 +1.35(+9.15%)
May 20, 2022 14.95 15.11 14.31 14.72 3,271,495 -0.05(-0.32%)
May 19, 2022 14.31 15.21 14.23 14.77 3,036,624 +0.13(+0.91%)
May 18, 2022 15.64 15.64 14.37 14.63 4,087,951 -1.19(-7.49%)
May 17, 2022 15.17 15.93 15.11 15.82 3,894,972 +0.98(+6.58%)
May 16, 2022 14.20 15.08 14.14 14.84 3,305,059 +0.90(+6.46%)
May 13, 2022 13.91 14.36 13.90 13.94 3,704,764 +0.31(+2.30%)
May 12, 2022 13.59 14.28 13.45 13.63 4,041,639 -0.28(-2.04%)
May 11, 2022 14.26 14.88 13.87 13.91 3,917,829 -0.10(-0.74%)
May 10, 2022 14.52 14.73 13.40 14.02 4,602,753 -0.31(-2.18%)
May 09, 2022 15.33 15.58 14.07 14.33 6,327,740 -1.55(-9.74%)
May 06, 2022 16.35 16.61 15.67 15.88 3,743,953 -0.31(-1.93%)
May 05, 2022 17.04 17.18 15.42 16.19 4,954,568 -0.73(-4.32%)
May 04, 2022 17.99 18.18 15.55 16.92 7,573,208 -0.80(-4.50%)
May 03, 2022 16.53 17.93 16.53 17.72 5,773,878 +1.48(+9.11%)
May 02, 2022 15.89 16.40 15.20 16.24 4,969,482 +0.09(+0.53%)
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%)
Feb 01, 2022 7.303 7.920 7.198 7.834 5,169,877 +0.46(+6.17%)
Jan 31, 2022 7.549 7.379 6,117,696 -0.15(-2.02%)
Jan 28, 2022 7.075 7.630 7.075 7.530 8,538,328 +0.57(+8.17%)
Jan 27, 2022 6.904 7.032 6.563 6.961 7,703,061 +0.19(+2.80%)
Jan 26, 2022 7.208 7.483 6.753 6.772 5,838,949 -0.32(-4.55%)
Jan 25, 2022 6.923 7.217 6.525 7.094 9,312,296 -0.35(-4.71%)
Jan 24, 2022 6.933 7.474 6.857 7.445 2,947,117 +0.24(+3.29%)
Jan 21, 2022 7.293 7.431 7.094 7.208 4,179,237 -0.20(-2.69%)
Jan 20, 2022 8.024 8.066 7.398 7.407 2,932,542 -0.73(-8.97%)
Jan 19, 2022 8.384 8.384 8.043 8.137 2,937,202 -0.05(-0.58%)
Jan 18, 2022 8.536 8.583 8.152 8.185 2,634,759 -0.25(-2.92%)
Jan 14, 2022 8.431 0 -0.03(-0.34%)
Jan 13, 2022 8.877 8.991 8.403 8.460 2,213,247 -0.53(-5.91%)
Jan 12, 2022 8.659 9.095 8.659 8.991 2,842,512 +0.45(+5.22%)
Jan 11, 2022 8.166 8.602 7.877 8.545 3,235,602 +0.40(+4.89%)
Jan 10, 2022 8.204 8.322 7.938 8.147 2,347,929 +0.02(+0.23%)
Jan 07, 2022 7.986 8.175 7.929 8.128 2,156,788 +0.16(+2.02%)
Jan 06, 2022 7.976 8.156 7.796 7.967 2,564,184 +0.20(+2.56%)
Jan 05, 2022 8.526 8.645 7.701 7.768 3,421,968 -0.59(-7.04%)
Jan 04, 2022 8.147 8.498 8.137 8.356 4,524,133 +0.28(+3.53%)
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.