Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.82 11.20 10.74 11.09 3,769,261 +0.36(+3.32%)
Apr 27, 2023 10.37 10.78 10.33 10.74 3,702,653 +0.45(+4.41%)
Apr 26, 2023 10.42 10.60 10.19 10.28 5,046,731 -0.19(-1.84%)
Apr 25, 2023 10.63 10.77 10.28 10.48 4,578,710 -0.38(-3.47%)
Apr 24, 2023 10.49 10.96 10.47 10.85 2,892,154 +0.32(+3.02%)
Apr 21, 2023 10.74 10.79 10.50 10.53 3,522,354 -0.15(-1.44%)
Apr 20, 2023 10.61 10.89 10.60 10.69 4,112,324 +0.13(+1.28%)
Apr 19, 2023 10.27 10.56 10.26 10.55 3,608,059 -0.10(-0.91%)
Apr 18, 2023 10.53 10.66 10.31 10.65 3,072,045 -0.01(-0.09%)
Apr 17, 2023 11.01 11.14 10.58 10.66 3,800,134 -0.07(-0.63%)
Apr 14, 2023 10.58 10.76 10.55 10.73 2,017,108 +0.13(+1.18%)
Apr 13, 2023 10.53 10.84 10.46 10.60 2,712,697 +0.03(+0.27%)
Apr 12, 2023 10.92 10.95 10.50 10.57 3,404,978 -0.25(-2.32%)
Apr 11, 2023 10.58 10.84 10.39 10.82 3,817,142 +0.14(+1.26%)
Apr 10, 2023 10.25 10.74 10.23 10.69 5,184,431 +0.66(+6.54%)
Apr 06, 2023 10.37 10.37 10.03 10.03 2,558,232 -0.36(-3.44%)
Apr 05, 2023 10.53 10.59 10.20 10.39 3,390,609 -0.09(-0.83%)
Apr 04, 2023 10.54 10.58 10.16 10.48 4,191,801 +0.06(+0.56%)
Apr 03, 2023 10.63 10.81 10.23 10.42 4,648,555 +0.01(+0.09%)
Mar 31, 2023 10.30 10.60 10.21 10.41 4,626,521 +0.36(+3.55%)
Mar 30, 2023 10.33 10.35 9.888 10.05 3,638,088 -0.10(-0.95%)
Mar 29, 2023 10.45 10.47 10.06 10.15 2,962,802 -0.15(-1.50%)
Mar 28, 2023 10.28 10.45 10.21 10.30 1,959,975 -0.04(-0.37%)
Mar 27, 2023 10.14 10.38 9.878 10.34 3,911,337 +0.18(+1.80%)
Mar 24, 2023 9.406 10.17 9.367 10.16 4,667,320 +0.55(+5.72%)
Mar 23, 2023 10.09 10.28 9.435 9.608 4,110,745 -0.30(-3.02%)
Mar 22, 2023 10.36 10.44 9.888 9.907 3,395,600 -0.51(-4.91%)
Mar 21, 2023 10.41 10.51 10.11 10.42 3,540,479 +0.32(+3.15%)
Mar 20, 2023 9.985 10.31 9.888 10.10 4,811,403 +0.16(+1.65%)
Mar 17, 2023 10.15 10.24 9.676 9.936 16,804,934 -0.38(-3.65%)
Mar 16, 2023 9.608 10.36 9.608 10.31 4,508,514 +0.45(+4.60%)
Mar 15, 2023 9.821 9.985 9.502 9.859 7,384,818 -0.44(-4.31%)
Mar 14, 2023 10.59 10.87 10.07 10.30 3,669,216 -0.12(-1.11%)
Mar 13, 2023 10.05 10.87 9.936 10.42 5,566,613 +0.00(+0.00%)
Mar 10, 2023 11.11 11.13 10.37 10.42 6,355,935 -0.73(-6.57%)
Mar 09, 2023 11.58 11.70 11.11 11.15 3,957,050 -0.39(-3.34%)
Mar 08, 2023 11.64 11.88 11.28 11.54 3,505,499 -0.23(-1.97%)
Mar 07, 2023 11.85 12.01 11.68 11.77 3,414,504 -0.14(-1.21%)
Mar 06, 2023 12.18 12.31 11.82 11.91 6,063,718 -0.79(-6.23%)
Mar 03, 2023 11.85 12.94 11.78 12.71 7,818,087 +0.80(+6.73%)
Mar 02, 2023 11.88 12.02 11.69 11.90 3,018,578 -0.12(-0.96%)
Mar 01, 2023 11.61 12.13 11.56 12.02 3,564,482 +0.31(+2.64%)
Feb 28, 2023 11.90 11.99 11.67 11.71 4,668,935 -0.04(-0.37%)
Feb 27, 2023 12.27 12.27 11.69 11.75 4,892,340 -0.48(-3.90%)
Feb 24, 2023 11.46 12.25 11.23 12.23 9,372,494 +0.78(+6.84%)
Feb 23, 2023 11.57 11.93 11.24 11.45 5,010,735 +0.22(+1.96%)
Feb 22, 2023 10.87 11.43 10.80 11.23 5,832,460 +0.44(+4.07%)
Feb 21, 2023 11.46 11.50 10.75 10.79 6,625,482 -0.73(-6.30%)
Feb 17, 2023 12.22 12.22 11.40 11.52 7,478,848 -0.99(-7.94%)
Feb 16, 2023 12.55 12.88 12.45 12.51 8,098,842 +0.04(+0.31%)
Feb 15, 2023 12.13 12.69 11.25 12.47 12,088,429 +0.69(+5.84%)
Feb 14, 2023 11.87 12.00 11.62 11.78 6,005,750 +0.03(+0.24%)
Feb 13, 2023 11.75 11.96 11.55 11.75 5,902,176 -0.07(-0.57%)
Feb 10, 2023 11.36 11.84 11.23 11.82 4,342,453 +0.53(+4.65%)
Feb 09, 2023 11.20 11.64 11.12 11.30 5,377,147 +0.18(+1.63%)
Feb 08, 2023 11.33 11.48 10.87 11.12 4,135,305 -0.28(-2.43%)
Feb 07, 2023 10.98 11.44 10.93 11.39 5,539,142 +0.55(+5.11%)
Feb 06, 2023 11.24 11.33 10.80 10.84 6,401,825 -0.53(-4.62%)
Feb 03, 2023 11.48 11.87 11.20 11.36 30,570,960 -0.14(-1.24%)
Feb 02, 2023 11.38 11.89 11.25 11.51 9,399,074 +0.11(+0.92%)
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.