Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 12.24 12.64 12.23 12.51 3,577,985 +0.40(+3.34%)
Aug 31, 2023 11.76 12.22 11.57 12.11 4,242,284 +0.41(+3.50%)
Aug 30, 2023 11.58 12.01 11.58 11.70 2,989,588 +0.14(+1.18%)
Aug 29, 2023 11.44 11.57 11.19 11.56 1,697,738 +0.10(+0.85%)
Aug 28, 2023 11.44 11.55 11.34 11.46 2,218,519 +0.24(+2.18%)
Aug 25, 2023 11.32 11.35 11.05 11.22 1,300,947 +0.01(+0.09%)
Aug 24, 2023 11.13 11.31 11.07 11.21 2,918,917 +0.04(+0.35%)
Aug 23, 2023 11.39 11.48 11.16 11.17 2,705,522 -0.40(-3.46%)
Aug 22, 2023 11.85 11.92 11.52 11.57 2,917,364 -0.23(-1.99%)
Aug 21, 2023 11.71 11.89 11.63 11.81 3,266,806 +0.25(+2.20%)
Aug 18, 2023 11.43 11.56 11.29 11.55 2,713,386 +0.01(+0.08%)
Aug 17, 2023 11.60 11.68 11.39 11.54 2,588,071 +0.14(+1.20%)
Aug 16, 2023 11.23 11.50 11.13 11.40 2,894,262 -0.24(-2.10%)
Aug 15, 2023 11.56 11.69 11.44 11.65 2,599,997 -0.18(-1.49%)
Aug 14, 2023 12.04 12.04 11.79 11.82 2,275,950 -0.26(-2.18%)
Aug 11, 2023 12.02 12.25 12.02 12.09 2,267,051 -0.04(-0.32%)
Aug 10, 2023 12.36 12.47 11.95 12.13 3,196,008 -0.39(-3.12%)
Aug 09, 2023 12.71 13.06 12.49 12.52 4,103,823 +0.20(+1.59%)
Aug 08, 2023 11.69 12.33 11.58 12.32 2,775,954 +0.21(+1.78%)
Aug 07, 2023 12.04 12.31 11.90 12.11 2,828,647 +0.17(+1.39%)
Aug 04, 2023 11.97 12.10 11.68 11.94 2,367,390 +0.14(+1.16%)
Aug 03, 2023 11.46 11.96 11.35 11.81 4,484,188 +0.50(+4.41%)
Aug 02, 2023 11.17 11.34 10.92 11.31 5,149,640 -0.21(-1.78%)
Aug 01, 2023 11.59 12.14 11.40 11.51 8,208,325 -0.95(-7.61%)
Jul 31, 2023 12.37 12.49 12.19 12.46 3,774,024 +0.22(+1.84%)
Jul 28, 2023 11.88 12.25 11.74 12.24 2,873,053 +0.66(+5.74%)
Jul 27, 2023 12.16 12.16 11.51 11.57 2,767,292 -0.36(-3.03%)
Jul 26, 2023 11.76 12.20 11.75 11.93 2,336,016 +0.06(+0.49%)
Jul 25, 2023 11.89 12.01 11.70 11.87 2,052,377 -0.03(-0.25%)
Jul 24, 2023 11.93 12.13 11.85 11.90 2,488,812 +0.07(+0.58%)
Jul 21, 2023 12.02 12.02 11.77 11.83 1,904,769 -0.17(-1.38%)
Jul 20, 2023 12.12 12.12 11.85 12.00 1,962,236 +0.17(+1.40%)
Jul 19, 2023 11.83 11.98 11.73 11.83 1,886,543 +0.07(+0.58%)
Jul 18, 2023 11.54 11.96 11.44 11.77 3,264,656 +0.42(+3.70%)
Jul 17, 2023 11.17 11.45 11.07 11.35 2,106,528 +0.20(+1.75%)
Jul 14, 2023 11.56 11.57 11.09 11.15 2,812,681 -0.39(-3.39%)
Jul 13, 2023 11.66 12.01 11.48 11.54 3,657,547 -0.05(-0.42%)
Jul 12, 2023 11.54 11.66 11.34 11.59 2,733,150 -0.04(-0.34%)
Jul 11, 2023 11.34 11.66 11.23 11.63 2,359,700 +0.39(+3.48%)
Jul 10, 2023 11.09 11.28 11.04 11.24 2,377,023 +0.21(+1.95%)
Jul 07, 2023 10.75 11.32 10.72 11.02 3,240,506 +0.28(+2.64%)
Jul 06, 2023 11.12 11.13 10.50 10.74 2,639,904 -0.47(-4.18%)
Jul 05, 2023 11.34 11.38 11.11 11.21 1,967,288 -0.02(-0.17%)
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.