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 (%)
Nov 30, 2023 10.01 10.34 9.730 9.870 3,920,009 -0.07(-0.65%)
Nov 29, 2023 10.22 10.27 9.907 9.935 2,622,503 -0.18(-1.76%)
Nov 28, 2023 10.13 10.32 10.00 10.11 2,054,568 -0.02(-0.19%)
Nov 27, 2023 10.21 10.25 9.999 10.13 2,730,165 -0.29(-2.75%)
Nov 24, 2023 10.33 10.62 10.33 10.42 1,211,505 -0.02(-0.19%)
Nov 22, 2023 10.12 10.49 10.04 10.44 2,245,325 +0.08(+0.76%)
Nov 21, 2023 10.57 10.57 10.28 10.36 2,528,721 -0.29(-2.69%)
Nov 20, 2023 10.80 10.90 10.64 10.65 2,183,070 -0.11(-1.01%)
Nov 17, 2023 10.67 10.76 10.56 10.75 3,805,890 +0.14(+1.30%)
Nov 16, 2023 11.06 11.12 10.47 10.62 4,276,063 -0.61(-5.45%)
Nov 15, 2023 11.20 11.58 11.20 11.23 2,604,254 +0.06(+0.53%)
Nov 14, 2023 11.03 11.43 10.96 11.17 2,369,021 +0.14(+1.25%)
Nov 13, 2023 10.86 11.16 10.82 11.03 3,067,319 +0.32(+2.95%)
Nov 10, 2023 11.10 11.17 10.65 10.72 3,686,804 -0.30(-2.69%)
Nov 09, 2023 11.37 11.37 10.98 11.01 2,559,712 -0.25(-2.19%)
Nov 08, 2023 11.58 11.68 11.22 11.26 4,031,507 -0.45(-3.88%)
Nov 07, 2023 12.00 12.00 11.64 11.71 4,919,041 -0.61(-4.97%)
Nov 06, 2023 12.92 13.08 12.21 12.32 4,998,252 -0.82(-6.24%)
Nov 03, 2023 13.04 13.22 12.90 13.14 3,522,090 +0.15(+1.14%)
Nov 02, 2023 12.64 13.01 12.45 13.00 2,762,720 +0.49(+3.95%)
Nov 01, 2023 12.15 12.68 12.09 12.50 3,558,279 +0.06(+0.48%)
Oct 31, 2023 11.89 12.48 11.51 12.44 10,244,147 +0.54(+4.56%)
Oct 30, 2023 11.97 12.19 11.78 11.90 3,716,287 -0.20(-1.63%)
Oct 27, 2023 12.30 12.40 11.86 12.10 3,384,454 -0.21(-1.69%)
Oct 26, 2023 11.77 12.38 11.54 12.31 3,980,867 +0.33(+2.72%)
Oct 25, 2023 11.84 12.02 11.77 11.98 2,799,907 +0.11(+0.92%)
Oct 24, 2023 11.93 12.01 11.78 11.87 2,330,260 +0.06(+0.50%)
Oct 23, 2023 12.03 12.18 11.81 11.81 2,262,185 -0.33(-2.69%)
Oct 20, 2023 12.40 12.40 12.12 12.14 2,247,126 -0.33(-2.61%)
Oct 19, 2023 12.71 12.96 12.43 12.46 3,780,890 -0.32(-2.47%)
Oct 18, 2023 12.92 13.12 12.71 12.78 3,687,731 -0.07(-0.54%)
Oct 17, 2023 12.49 12.90 12.44 12.85 3,709,770 +0.42(+3.42%)
Oct 16, 2023 12.39 12.51 12.04 12.42 2,779,246 -0.08(-0.63%)
Oct 13, 2023 12.69 12.76 12.47 12.50 2,907,868 -0.01(-0.08%)
Oct 12, 2023 12.31 12.52 12.15 12.51 3,083,521 +0.32(+2.59%)
Oct 11, 2023 11.88 12.20 11.60 12.20 3,387,631 +0.10(+0.82%)
Oct 10, 2023 12.14 12.25 11.98 12.10 2,713,247 -0.04(-0.33%)
Oct 09, 2023 11.47 12.19 11.47 12.14 4,350,163 +0.84(+7.43%)
Oct 06, 2023 10.79 11.47 10.73 11.30 5,551,435 +0.58(+5.44%)
Oct 05, 2023 10.16 10.72 10.16 10.72 4,306,335 +0.52(+5.14%)
Oct 04, 2023 10.45 10.47 9.915 10.19 4,182,633 -0.26(-2.46%)
Oct 03, 2023 10.46 10.58 10.31 10.45 3,277,782 -0.01(-0.09%)
Oct 02, 2023 10.86 10.86 10.38 10.46 3,460,820 -0.43(-3.99%)
Sep 29, 2023 10.95 11.15 10.81 10.89 3,976,256 -0.04(-0.36%)
Sep 28, 2023 10.68 11.12 10.61 10.93 5,595,714 +0.29(+2.69%)
Sep 27, 2023 10.43 10.82 10.40 10.65 6,769,895 +0.41(+4.05%)
Sep 26, 2023 10.23 10.49 10.18 10.23 3,647,713 -0.22(-2.08%)
Sep 25, 2023 10.18 10.50 10.39 10.45 2,067,520 +0.23(+2.22%)
Sep 22, 2023 10.39 10.50 10.17 10.22 2,319,251 -0.12(-1.15%)
Sep 21, 2023 10.51 10.52 10.23 10.34 3,856,920 -0.18(-1.69%)
Sep 20, 2023 10.91 11.05 10.51 10.52 4,867,870 -0.43(-3.97%)
Sep 19, 2023 11.38 11.41 10.94 10.95 4,000,543 -0.29(-2.55%)
Sep 18, 2023 11.46 11.48 11.19 11.24 3,337,832 -0.24(-2.07%)
Sep 15, 2023 11.80 11.80 11.38 11.48 8,017,161 -0.39(-3.25%)
Sep 14, 2023 12.13 12.20 11.80 11.86 2,717,226 -0.08(-0.66%)
Sep 13, 2023 12.05 12.05 11.78 11.94 2,333,930 -0.10(-0.82%)
Sep 12, 2023 11.89 12.17 11.74 12.04 3,489,175 +0.40(+3.39%)
Sep 11, 2023 12.20 12.30 11.58 11.64 5,371,431 -0.54(-4.46%)
Sep 08, 2023 12.02 12.35 11.94 12.19 3,295,766 +0.23(+1.90%)
Sep 07, 2023 12.05 12.31 11.93 11.96 2,495,828 -0.12(-0.98%)
Sep 06, 2023 12.09 12.32 11.96 12.08 2,575,717 -0.06(-0.49%)
Sep 05, 2023 12.35 12.61 12.13 12.14 2,702,986 -0.38(-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.