Comstock Resources (NY: CRK )

5.590 USD -0.220 (-3.79%)
Streaming Delayed Price Updated: 10:24 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 6.000 6.050 5.640 5.810 4,451,993 -0.20(-3.33%)
Feb 24, 2021 5.630 6.120 5.570 6.010 4,323,226 +0.43(+7.71%)
Feb 23, 2021 5.870 5.920 5.450 5.580 3,608,688 -0.27(-4.62%)
Feb 22, 2021 6.310 6.370 5.840 5.850 6,333,281 -0.36(-5.80%)
Feb 19, 2021 6.170 6.230 5.940 6.210 3,407,500 +0.21(+3.50%)
Feb 18, 2021 6.350 6.550 5.950 6.000 6,613,399 -0.15(-2.44%)
Feb 17, 2021 5.700 6.220 5.500 6.150 6,730,326 +0.52(+9.24%)
Feb 16, 2021 5.620 5.830 5.450 5.630 5,939,750 +0.22(+4.07%)
Feb 12, 2021 5.070 5.450 5.070 5.410 2,775,800 +0.38(+7.55%)
Feb 11, 2021 5.310 5.340 4.960 5.030 3,820,073 -0.29(-5.45%)
Feb 10, 2021 5.030 5.340 4.930 5.320 5,227,779 +0.35(+7.04%)
Feb 09, 2021 5.030 5.040 4.910 4.970 1,680,469 -0.09(-1.78%)
Feb 08, 2021 4.930 5.100 4.910 5.060 3,418,452 +0.21(+4.33%)
Feb 05, 2021 5.000 5.000 4.820 4.850 2,286,400 -0.09(-1.82%)
Feb 04, 2021 4.890 4.970 4.800 4.940 2,131,008 +0.06(+1.23%)
Feb 03, 2021 4.680 4.920 4.680 4.880 2,613,946 +0.19(+4.05%)
Feb 02, 2021 4.880 4.940 4.690 4.690 2,479,052 -0.09(-1.88%)
Feb 01, 2021 4.680 4.880 4.645 4.780 3,792,571 +0.23(+5.05%)
Jan 29, 2021 4.590 4.770 4.520 4.550 2,772,000 -0.09(-1.94%)
Jan 28, 2021 4.650 4.820 4.575 4.640 4,114,044 +0.02(+0.43%)
Jan 27, 2021 4.620 4.760 4.370 4.620 5,654,559 -0.08(-1.70%)
Jan 26, 2021 4.840 5.010 4.670 4.700 2,166,261 -0.09(-1.88%)
Jan 25, 2021 4.730 4.860 4.600 4.790 2,098,244 +0.05(+1.05%)
Jan 22, 2021 4.640 4.760 4.510 4.740 2,000,800 +0.01(+0.21%)
Jan 21, 2021 4.680 4.730 4.560 4.730 2,683,233 +0.05(+1.07%)
Jan 20, 2021 5.070 5.155 4.640 4.680 3,884,968 -0.37(-7.33%)
Jan 19, 2021 5.290 5.290 4.990 5.050 3,211,312 -0.22(-4.17%)
Jan 15, 2021 5.300 5.345 5.120 5.270 2,142,300 -0.05(-0.94%)
Jan 14, 2021 5.280 5.470 5.280 5.320 2,518,006 +0.06(+1.14%)
Jan 13, 2021 5.310 5.370 5.182 5.260 2,455,823 -0.08(-1.50%)
Jan 12, 2021 5.060 5.390 5.050 5.340 3,422,096 +0.36(+7.23%)
Jan 11, 2021 4.730 4.990 4.680 4.980 2,193,499 +0.07(+1.43%)
Jan 08, 2021 5.000 5.000 4.810 4.910 2,338,100 -0.05(-1.01%)
Jan 07, 2021 5.030 5.130 4.880 4.960 2,568,427 -0.05(-1.00%)
Jan 06, 2021 4.900 5.030 4.790 5.010 3,316,535 +0.20(+4.16%)
Jan 05, 2021 4.550 4.990 4.550 4.810 5,007,650 +0.28(+6.18%)
Jan 04, 2021 4.400 4.570 4.400 4.530 2,406,941 +0.16(+3.66%)
Dec 31, 2020 4.370 4.370 4.370 1,581,028 -0.02(-0.46%)
Dec 30, 2020 4.290 4.450 4.290 4.390 1,581,028 +0.12(+2.81%)
Dec 29, 2020 4.350 4.400 4.240 4.270 2,841,447 -0.08(-1.84%)
Dec 28, 2020 4.420 4.470 4.240 4.350 5,006,082 -0.14(-3.12%)
Dec 24, 2020 4.700 4.710 4.450 4.490 1,661,200 -0.19(-4.06%)
Dec 23, 2020 4.460 4.780 4.448 4.680 3,470,363 +0.24(+5.41%)
Dec 22, 2020 4.530 4.590 4.410 4.440 2,649,838 -0.08(-1.77%)
Dec 21, 2020 4.450 4.570 4.370 4.520 4,150,906 -0.02(-0.44%)
Dec 18, 2020 4.550 4.585 4.470 4.540 2,559,800 -0.01(-0.22%)
Dec 17, 2020 4.550 4.630 4.480 4.550 3,166,421 +0.02(+0.44%)
Dec 16, 2020 4.770 4.780 4.520 4.530 2,891,298 -0.20(-4.23%)
Dec 15, 2020 4.640 4.760 4.520 4.730 3,792,660 +0.01(+0.21%)
Dec 14, 2020 4.830 4.890 4.650 4.720 1,951,614 -0.01(-0.21%)
Dec 11, 2020 4.890 4.950 4.706 4.730 2,267,900 -0.23(-4.64%)
Dec 10, 2020 4.590 4.960 4.550 4.960 5,663,055 +0.37(+8.06%)
Dec 09, 2020 4.680 4.790 4.520 4.590 3,585,724 -0.04(-0.86%)
Dec 08, 2020 4.610 4.770 4.540 4.630 3,611,246 -0.05(-1.07%)
Dec 07, 2020 4.750 4.800 4.610 4.680 3,272,376 -0.17(-3.51%)
Dec 04, 2020 4.610 4.885 4.600 4.850 3,967,300 +0.30(+6.59%)
Dec 03, 2020 4.770 4.780 4.510 4.550 4,612,234 -0.22(-4.61%)
Dec 02, 2020 4.760 5.030 4.750 4.770 1,898,682 +0.02(+0.42%)
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.