Skip to main content

Comstock Resources (NY: CRK )

10.32 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 10.26 10.32 9.950 10.32 3,196,313 +0.06(+0.58%)
Jun 07, 2023 9.950 10.30 9.900 10.26 3,962,023 +0.46(+4.69%)
Jun 06, 2023 9.410 9.850 9.310 9.800 1,879,740 +0.25(+2.62%)
Jun 05, 2023 9.980 10.00 9.480 9.550 2,921,287 -0.16(-1.65%)
Jun 02, 2023 9.440 9.820 9.370 9.710 2,702,654 +0.45(+4.86%)
Jun 01, 2023 9.300 9.370 9.075 9.260 2,266,070 -0.06(-0.64%)
May 31, 2023 9.310 9.460 9.155 9.320 3,561,878 +0.06(+0.70%)
May 30, 2023 9.334 9.393 9.107 9.255 3,324,788 -0.32(-3.30%)
May 26, 2023 10.00 10.01 9.516 9.571 3,042,765 -0.37(-3.77%)
May 25, 2023 10.10 10.28 9.906 9.946 2,713,884 -0.34(-3.26%)
May 24, 2023 10.34 10.43 10.01 10.28 3,574,204 -0.09(-0.86%)
May 23, 2023 10.45 10.57 10.25 10.37 3,252,630 +0.05(+0.48%)
May 22, 2023 10.07 10.47 9.975 10.32 3,785,171 +0.14(+1.36%)
May 19, 2023 10.64 10.67 10.06 10.18 4,605,583 -0.22(-2.09%)
May 18, 2023 9.551 10.42 9.467 10.40 4,091,693 +0.82(+8.55%)
May 17, 2023 9.660 9.817 9.423 9.581 4,159,535 +0.04(+0.41%)
May 16, 2023 9.965 10.08 9.526 9.541 2,901,735 -0.45(-4.54%)
May 15, 2023 9.788 10.16 9.679 9.995 3,607,754 +0.34(+3.47%)
May 12, 2023 9.324 9.679 9.166 9.660 4,204,570 +0.45(+4.93%)
May 11, 2023 9.354 9.418 9.156 9.206 3,344,834 -0.22(-2.30%)
May 10, 2023 9.571 9.630 9.206 9.423 3,908,268 -0.15(-1.55%)
May 09, 2023 9.521 9.758 9.433 9.571 2,162,833 -0.02(-0.21%)
May 08, 2023 9.748 9.867 9.433 9.590 3,915,101 +0.17(+1.78%)
May 05, 2023 9.304 9.699 9.235 9.423 3,798,354 +0.30(+3.24%)
May 04, 2023 9.620 9.674 9.082 9.127 5,082,460 -0.53(-5.52%)
May 03, 2023 10.21 10.36 9.423 9.660 8,734,641 -0.95(-8.93%)
May 02, 2023 10.87 10.95 10.39 10.61 4,394,975 -0.55(-4.95%)
May 01, 2023 11.09 11.32 10.99 11.16 3,116,287 -0.19(-1.65%)
Apr 28, 2023 11.07 11.46 10.98 11.35 3,685,294 +0.37(+3.32%)
Apr 27, 2023 10.61 11.03 10.57 10.98 3,620,170 +0.46(+4.41%)
Apr 26, 2023 10.66 10.84 10.42 10.52 4,934,306 -0.20(-1.84%)
Apr 25, 2023 10.87 11.01 10.52 10.72 4,476,711 -0.38(-3.47%)
Apr 24, 2023 10.73 11.21 10.71 11.10 2,827,727 +0.33(+3.02%)
Apr 21, 2023 10.98 11.03 10.73 10.77 3,443,888 -0.16(-1.44%)
Apr 20, 2023 10.85 11.14 10.84 10.93 4,020,715 +0.14(+1.28%)
Apr 19, 2023 10.51 10.80 10.50 10.79 3,527,683 -0.10(-0.91%)
Apr 18, 2023 10.77 10.90 10.55 10.89 3,003,609 -0.01(-0.09%)
Apr 17, 2023 11.26 11.40 10.82 10.90 3,715,479 -0.07(-0.63%)
Apr 14, 2023 10.82 11.00 10.79 10.97 1,972,173 +0.13(+1.18%)
Apr 13, 2023 10.77 11.09 10.70 10.84 2,652,266 +0.03(+0.27%)
Apr 12, 2023 11.17 11.20 10.73 10.81 3,329,126 -0.26(-2.32%)
Apr 11, 2023 10.82 11.09 10.63 11.07 3,732,109 +0.14(+1.26%)
Apr 10, 2023 10.49 10.98 10.46 10.93 5,068,939 +0.67(+6.54%)
Apr 06, 2023 10.61 10.61 10.26 10.26 2,501,243 -0.37(-3.44%)
Apr 05, 2023 10.77 10.83 10.43 10.63 3,315,077 -0.09(-0.83%)
Apr 04, 2023 10.78 10.82 10.39 10.72 4,098,421 +0.06(+0.56%)
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.