Comstock Resources (NY: CRK )

11.12 -0.22 (-1.98%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 10.80 11.43 10.80 11.35 3,480,485 +0.55(+5.09%)
May 17, 2024 10.73 10.91 10.66 10.80 2,373,465 +0.15(+1.41%)
May 16, 2024 10.67 10.86 10.64 10.65 2,186,564 +0.02(+0.19%)
May 15, 2024 10.64 10.77 10.27 10.63 3,647,824 -0.10(-0.93%)
May 14, 2024 10.49 10.96 10.47 10.73 4,312,538 +0.37(+3.57%)
May 13, 2024 10.20 10.48 10.15 10.36 3,322,901 +0.21(+2.07%)
May 10, 2024 10.35 10.42 10.14 10.15 2,518,226 -0.15(-1.46%)
May 09, 2024 10.20 10.44 10.16 10.30 1,976,317 +0.17(+1.68%)
May 08, 2024 10.26 10.30 10.08 10.13 1,857,404 -0.20(-1.94%)
May 07, 2024 10.34 10.49 10.28 10.33 2,780,717 +0.01(+0.10%)
May 06, 2024 10.19 10.55 10.14 10.32 2,582,054 +0.34(+3.41%)
May 03, 2024 9.980 10.14 9.840 9.980 2,377,438 +0.12(+1.22%)
May 02, 2024 10.04 10.04 9.480 9.860 4,602,852 +0.09(+0.92%)
May 01, 2024 9.950 9.990 9.720 9.770 4,605,880 -0.29(-2.88%)
Apr 30, 2024 10.35 10.38 10.05 10.06 3,536,142 -0.33(-3.18%)
Apr 29, 2024 10.34 10.48 10.29 10.39 2,217,113 +0.07(+0.68%)
Apr 26, 2024 10.22 10.38 10.03 10.32 2,376,376 +0.02(+0.19%)
Apr 25, 2024 10.22 10.30 9.980 10.30 3,150,560 +0.15(+1.48%)
Apr 24, 2024 9.710 10.21 9.650 10.15 4,570,176 +0.37(+3.78%)
Apr 23, 2024 9.660 9.895 9.500 9.780 3,050,267 +0.05(+0.51%)
Apr 22, 2024 9.460 9.860 9.385 9.730 4,601,631 +0.21(+2.21%)
Apr 19, 2024 9.170 9.550 9.170 9.520 3,425,388 +0.28(+3.03%)
Apr 18, 2024 9.220 9.485 9.180 9.240 3,378,178 +0.05(+0.54%)
Apr 17, 2024 9.110 9.300 9.070 9.190 2,555,414 +0.07(+0.77%)
Apr 16, 2024 9.230 9.260 8.835 9.120 3,953,848 -0.16(-1.72%)
Apr 15, 2024 9.500 9.643 9.195 9.280 3,312,662 -0.28(-2.93%)
Apr 12, 2024 9.640 9.920 9.430 9.560 3,702,995 -0.01(-0.10%)
Apr 11, 2024 9.900 9.960 9.465 9.570 4,267,871 -0.33(-3.33%)
Apr 10, 2024 9.510 9.960 9.410 9.900 4,845,683 +0.26(+2.70%)
Apr 09, 2024 9.380 9.649 9.360 9.640 3,750,906 +0.32(+3.43%)
Apr 08, 2024 9.130 9.335 9.075 9.320 2,412,229 +0.24(+2.64%)
Apr 05, 2024 9.060 9.150 8.900 9.080 2,844,754 -0.01(-0.11%)
Apr 04, 2024 9.230 9.295 9.000 9.090 2,750,810 -0.07(-0.76%)
Apr 03, 2024 9.150 9.270 9.100 9.160 2,144,911 +0.04(+0.44%)
Apr 02, 2024 9.270 9.320 9.015 9.120 3,672,556 -0.20(-2.15%)
Apr 01, 2024 9.410 9.410 9.195 9.320 4,898,300 +0.04(+0.43%)
Mar 28, 2024 9.300 9.225 9.140 9.280 5,052,688 +0.02(+0.22%)
Mar 27, 2024 8.760 9.330 8.760 9.260 7,778,710 +0.40(+4.51%)
Mar 26, 2024 8.800 9.028 8.730 8.860 8,094,132 +0.29(+3.38%)
Mar 25, 2024 8.400 8.600 8.400 8.570 3,093,536 +0.17(+2.02%)
Mar 22, 2024 8.300 8.400 8.135 8.400 3,909,672 +0.04(+0.48%)
Mar 21, 2024 8.170 8.475 8.020 8.360 6,478,143 +0.29(+3.59%)
Mar 20, 2024 7.920 8.165 7.870 8.070 3,398,295 +0.04(+0.50%)
Mar 19, 2024 7.820 8.150 7.810 8.030 3,298,232 +0.15(+1.90%)
Mar 18, 2024 8.050 8.070 7.835 7.880 4,966,271 -0.12(-1.50%)
Mar 15, 2024 8.180 8.230 7.970 8.000 10,427,630 -0.20(-2.44%)
Mar 14, 2024 8.290 8.330 8.100 8.200 4,138,856 -0.08(-0.97%)
Mar 13, 2024 8.410 8.440 8.200 8.280 4,499,687 -0.10(-1.19%)
Mar 12, 2024 8.510 8.510 8.232 8.380 3,126,351 -0.03(-0.36%)
Mar 11, 2024 8.390 8.480 8.250 8.410 2,513,516 -0.08(-0.94%)
Mar 08, 2024 8.470 8.600 8.400 8.490 3,189,805 +0.08(+0.95%)
Mar 07, 2024 8.640 8.660 8.400 8.410 4,104,138 -0.22(-2.55%)
Mar 06, 2024 8.790 8.790 8.530 8.630 3,758,962 -0.09(-1.03%)
Mar 05, 2024 8.450 8.960 8.400 8.720 5,335,234 +0.24(+2.83%)
Mar 04, 2024 8.790 8.890 8.460 8.480 4,739,953 -0.06(-0.70%)
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.