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 (%)
Jan 31, 2023 11.84 11.84 11.37 11.60 10,357,543 +0.39(+3.49%)
Jan 30, 2023 11.50 11.66 11.18 11.21 3,408,945 -0.58(-4.94%)
Jan 27, 2023 11.79 11.88 11.53 11.79 3,951,217 +0.03(+0.24%)
Jan 26, 2023 11.72 11.83 11.16 11.76 6,060,648 +0.04(+0.33%)
Jan 25, 2023 11.82 11.87 11.42 11.73 3,727,046 -0.46(-3.76%)
Jan 24, 2023 12.50 12.56 11.99 12.18 2,477,577 -0.25(-2.00%)
Jan 23, 2023 12.39 12.54 12.07 12.43 2,908,101 +0.33(+2.76%)
Jan 20, 2023 12.16 12.32 11.86 12.10 2,753,089 +0.09(+0.72%)
Jan 19, 2023 12.03 12.21 11.84 12.01 3,176,274 -0.04(-0.32%)
Jan 18, 2023 12.40 12.62 12.02 12.05 3,116,546 -0.42(-3.37%)
Jan 17, 2023 12.98 13.05 12.37 12.47 3,218,177 +0.07(+0.54%)
Jan 13, 2023 12.18 12.45 12.04 12.40 2,869,520 +0.06(+0.46%)
Jan 12, 2023 12.16 12.45 11.95 12.35 4,083,804 +0.54(+4.61%)
Jan 11, 2023 12.22 12.22 11.74 11.80 3,649,950 -0.13(-1.12%)
Jan 10, 2023 11.79 11.96 11.60 11.94 4,983,899 -0.32(-2.57%)
Jan 09, 2023 12.46 12.61 12.07 12.25 3,924,971 +0.14(+1.18%)
Jan 06, 2023 11.76 12.13 11.63 12.11 2,685,117 +0.41(+3.51%)
Jan 05, 2023 12.28 12.35 11.58 11.70 4,053,474 -0.88(-6.99%)
Jan 04, 2023 11.76 12.90 11.63 12.58 4,697,981 +0.62(+5.19%)
Jan 03, 2023 12.56 12.79 11.81 11.96 5,494,607 -1.14(-8.68%)
Dec 30, 2022 12.85 13.17 12.71 13.09 4,562,423 +0.05(+0.37%)
Dec 29, 2022 12.64 13.13 12.44 13.04 2,719,901 +0.22(+1.71%)
Dec 28, 2022 13.61 13.63 12.79 12.82 2,933,277 -1.09(-7.82%)
Dec 27, 2022 14.12 14.12 13.69 13.91 1,856,732 -0.01(-0.07%)
Dec 23, 2022 13.40 13.97 13.27 13.92 3,298,560 +0.57(+4.29%)
Dec 22, 2022 13.76 13.85 13.02 13.35 3,552,347 -0.53(-3.85%)
Dec 21, 2022 14.37 14.38 13.71 13.88 2,982,176 -0.03(-0.21%)
Dec 20, 2022 13.51 13.93 13.43 13.91 2,983,130 +0.16(+1.18%)
Dec 19, 2022 13.74 13.97 13.52 13.75 3,269,823 -0.35(-2.50%)
Dec 16, 2022 14.51 14.77 13.98 14.10 9,163,518 -0.89(-5.92%)
Dec 15, 2022 14.46 15.04 14.24 14.99 4,137,448 +0.53(+3.70%)
Dec 14, 2022 14.78 14.97 14.29 14.46 3,889,685 -0.35(-2.39%)
Dec 13, 2022 14.98 15.35 14.74 14.81 6,529,493 +0.36(+2.51%)
Dec 12, 2022 13.88 14.67 13.81 14.45 5,837,698 +1.11(+8.30%)
Dec 09, 2022 13.61 13.90 13.31 13.34 4,686,645 -0.13(-0.99%)
Dec 08, 2022 14.28 14.37 13.37 13.47 4,162,217 -0.55(-3.95%)
Dec 07, 2022 14.03 14.31 13.80 14.03 4,261,237 -0.11(-0.81%)
Dec 06, 2022 14.13 14.44 13.85 14.14 4,684,409 -0.04(-0.27%)
Dec 05, 2022 15.55 15.61 14.08 14.18 6,465,611 -1.61(-10.22%)
Dec 02, 2022 16.29 16.53 15.77 15.79 3,749,655 -0.85(-5.11%)
Dec 01, 2022 17.84 17.95 16.63 16.64 3,650,214 -0.88(-5.01%)
Nov 30, 2022 17.67 17.67 17.02 17.52 2,564,714 +0.06(+0.36%)
Nov 29, 2022 17.37 17.52 17.06 17.46 1,665,933 +0.29(+1.71%)
Nov 28, 2022 17.19 17.53 17.05 17.17 2,152,903 -0.76(-4.23%)
Nov 25, 2022 18.15 18.31 17.81 17.93 917,561 -0.32(-1.77%)
Nov 23, 2022 18.26 18.79 18.00 18.25 2,434,290 +0.11(+0.63%)
Nov 22, 2022 17.84 18.69 17.69 18.13 3,792,916 +0.71(+4.08%)
Nov 21, 2022 16.59 17.44 16.11 17.42 4,161,174 +0.74(+4.43%)
Nov 18, 2022 16.53 16.97 16.15 16.68 3,066,584 -0.33(-1.95%)
Nov 17, 2022 17.04 17.16 16.57 17.01 2,973,897 -0.16(-0.94%)
Nov 16, 2022 17.26 17.44 16.71 17.18 3,373,006 -0.58(-3.26%)
Nov 15, 2022 17.41 17.81 17.06 17.75 2,819,856 +0.42(+2.41%)
Nov 14, 2022 18.02 18.54 17.31 17.34 3,686,036 -0.30(-1.72%)
Nov 11, 2022 18.14 18.66 17.32 17.64 3,849,710 -0.03(-0.16%)
Nov 10, 2022 17.56 17.81 16.94 17.67 3,188,914 +0.77(+4.55%)
Nov 09, 2022 18.01 18.36 16.84 16.90 3,464,428 -1.78(-9.54%)
Nov 08, 2022 18.72 19.07 18.11 18.68 4,198,193 -0.55(-2.86%)
Nov 07, 2022 18.00 20.07 18.00 19.23 7,864,274 +1.75(+10.04%)
Nov 04, 2022 17.25 17.51 16.36 17.48 4,420,687 +0.67(+4.01%)
Nov 03, 2022 17.10 17.54 16.70 16.81 3,101,126 -0.61(-3.49%)
Nov 02, 2022 18.11 17.41 6,554,101 -0.31(-1.77%)
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.