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 (%)
Jun 30, 2021 6.200 6.361 6.200 6.323 2,620,316 +0.14(+2.30%)
Jun 29, 2021 6.285 6.313 6.143 6.181 2,374,294 +0.01(+0.15%)
Jun 28, 2021 6.209 6.247 6.039 6.171 4,097,572 +0.01(+0.15%)
Jun 25, 2021 6.342 6.494 6.133 6.162 19,685,530 -0.16(-2.55%)
Jun 24, 2021 6.437 6.479 6.304 6.323 3,239,259 -0.11(-1.77%)
Jun 23, 2021 6.247 6.588 6.238 6.437 3,699,848 +0.29(+4.78%)
Jun 22, 2021 6.133 6.190 6.029 6.143 2,305,294 +0.05(+0.78%)
Jun 21, 2021 5.925 6.120 5.868 6.095 2,022,279 +0.26(+4.38%)
Jun 18, 2021 5.953 6.029 5.830 5.839 2,566,153 -0.23(-3.75%)
Jun 17, 2021 6.247 6.304 5.868 6.067 3,281,411 -0.11(-1.84%)
Jun 16, 2021 6.143 6.238 6.086 6.181 2,064,563 +0.04(+0.62%)
Jun 15, 2021 6.162 6.209 5.953 6.143 2,658,630 +0.04(+0.62%)
Jun 14, 2021 6.313 6.380 6.086 6.105 2,957,238 -0.15(-2.42%)
Jun 11, 2021 5.972 6.399 5.963 6.257 6,110,521 +0.35(+5.94%)
Jun 10, 2021 5.773 5.963 5.707 5.906 5,643,296 +0.20(+3.49%)
Jun 09, 2021 5.773 5.802 5.669 5.707 2,326,331 -0.03(-0.50%)
Jun 08, 2021 5.621 5.764 5.527 5.735 3,338,612 +0.14(+2.54%)
Jun 07, 2021 5.669 5.745 5.584 5.593 2,186,158 -0.05(-0.84%)
Jun 04, 2021 5.669 5.707 5.470 5.640 12,621,929 -0.28(-4.80%)
Jun 03, 2021 5.811 5.993 5.802 5.925 2,590,040 +0.10(+1.79%)
Jun 02, 2021 5.821 5.925 5.721 5.821 2,820,858 +0.06(+0.99%)
Jun 01, 2021 5.489 5.811 5.488 5.764 4,121,621 +0.43(+7.99%)
May 28, 2021 5.290 5.356 5.242 5.337 1,560,173 +0.06(+1.08%)
May 27, 2021 5.384 5.451 5.261 5.280 2,894,340 -0.09(-1.76%)
May 26, 2021 5.280 5.394 5.242 5.375 1,303,629 +0.09(+1.61%)
May 25, 2021 5.441 5.451 5.271 5.290 2,247,762 -0.18(-3.29%)
May 24, 2021 5.621 5.640 5.422 5.470 2,911,307 -0.11(-2.04%)
May 21, 2021 5.650 5.768 5.574 5.584 2,221,503 +0.02(+0.34%)
May 20, 2021 5.584 5.593 5.403 5.565 1,820,020 -0.03(-0.51%)
May 19, 2021 5.546 5.664 5.470 5.593 1,632,984 -0.11(-1.99%)
May 18, 2021 5.773 5.825 5.659 5.707 2,121,591 -0.10(-1.79%)
May 17, 2021 5.365 5.811 5.365 5.811 3,539,706 +0.48(+9.07%)
May 14, 2021 5.176 5.394 5.157 5.328 1,820,793 +0.22(+4.27%)
May 13, 2021 5.309 5.380 5.081 5.110 1,807,815 -0.24(-4.43%)
May 12, 2021 5.394 5.640 5.328 5.347 2,108,749 +0.01(+0.18%)
May 11, 2021 5.375 5.456 5.271 5.337 1,581,302 -0.14(-2.60%)
May 10, 2021 5.498 5.612 5.432 5.479 2,929,804 +0.03(+0.52%)
May 07, 2021 5.271 5.503 5.261 5.451 2,287,649 +0.09(+1.59%)
May 06, 2021 5.365 5.437 5.299 5.365 3,212,506 +0.01(+0.18%)
May 05, 2021 5.441 5.574 5.185 5.356 4,577,088 -0.03(-0.53%)
May 04, 2021 5.195 5.441 5.195 5.384 2,317,131 +0.02(+0.35%)
May 03, 2021 5.280 5.394 5.242 5.365 2,811,483 +0.16(+3.10%)
Apr 30, 2021 5.166 5.242 5.119 5.204 2,773,093 -0.01(-0.18%)
Apr 29, 2021 5.214 5.242 5.133 5.214 1,987,858 +0.06(+1.10%)
Apr 28, 2021 4.986 5.214 4.977 5.157 2,248,883 +0.20(+4.02%)
Apr 27, 2021 4.967 5.015 4.863 4.958 1,520,421 +0.08(+1.55%)
Apr 26, 2021 4.617 4.901 4.617 4.882 1,946,644 +0.25(+5.32%)
Apr 23, 2021 4.560 4.683 4.531 4.636 1,160,905 +0.03(+0.62%)
Apr 22, 2021 4.550 4.673 4.493 4.607 1,445,173 +0.07(+1.46%)
Apr 21, 2021 4.446 4.598 4.427 4.541 1,440,026 +0.01(+0.21%)
Apr 20, 2021 4.617 4.645 4.436 4.531 2,299,826 -0.15(-3.24%)
Apr 19, 2021 4.607 4.711 4.607 4.683 1,305,339 +0.01(+0.20%)
Apr 16, 2021 4.740 4.740 4.560 4.673 2,280,776 -0.03(-0.60%)
Apr 15, 2021 4.816 4.844 4.683 4.702 1,622,401 -0.13(-2.75%)
Apr 14, 2021 4.721 4.996 4.721 4.835 1,392,617 +0.13(+2.82%)
Apr 13, 2021 4.683 4.768 4.645 4.702 1,469,028 -0.02(-0.40%)
Apr 12, 2021 5.034 5.100 4.721 4.721 1,694,327 -0.25(-4.96%)
Apr 09, 2021 4.996 5.024 4.873 4.967 1,699,849 -0.02(-0.38%)
Apr 08, 2021 5.147 5.147 4.929 4.986 2,342,305 -0.25(-4.71%)
Apr 07, 2021 5.261 5.299 5.185 5.233 1,027,720 -0.02(-0.36%)
Apr 06, 2021 5.261 5.365 5.195 5.252 1,549,236 +0.05(+0.91%)
Apr 05, 2021 5.328 5.356 5.138 5.204 2,620,134 -0.16(-3.00%)
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.