Skip to main content

Comstock Resources (NY: CRK )

10.79 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.79 10.82 10.50 10.79 12,749,777 +0.04(+0.37%)
Jun 20, 2024 10.86 11.01 10.73 10.75 3,723,896 -0.18(-1.65%)
Jun 18, 2024 10.95 11.07 10.80 10.93 3,109,754 -0.02(-0.18%)
Jun 17, 2024 11.10 11.16 10.74 10.95 3,175,272 -0.20(-1.79%)
Jun 14, 2024 11.40 11.49 11.11 11.15 2,372,902 -0.30(-2.62%)
Jun 13, 2024 11.86 11.95 11.40 11.45 2,920,995 -0.46(-3.86%)
Jun 12, 2024 12.30 12.39 11.82 11.91 2,116,010 -0.25(-2.06%)
Jun 11, 2024 11.85 12.22 11.81 12.16 2,086,778 +0.14(+1.16%)
Jun 10, 2024 11.76 12.14 11.69 12.02 2,641,699 +0.32(+2.74%)
Jun 07, 2024 11.60 11.77 11.53 11.70 2,375,954 -0.02(-0.17%)
Jun 06, 2024 11.74 11.83 11.62 11.72 1,632,775 -0.02(-0.17%)
Jun 05, 2024 11.46 11.84 11.44 11.74 2,377,302 +0.31(+2.71%)
Jun 04, 2024 11.57 11.62 11.29 11.43 3,346,558 -0.30(-2.56%)
Jun 03, 2024 11.89 11.97 11.40 11.73 3,412,829 +0.02(+0.17%)
May 31, 2024 11.67 11.86 11.64 11.71 2,986,108 +0.13(+1.12%)
May 30, 2024 11.24 11.83 11.24 11.58 2,980,407 +0.36(+3.21%)
May 29, 2024 11.12 11.25 11.06 11.22 3,278,729 -0.02(-0.18%)
May 28, 2024 10.97 11.36 10.85 11.24 2,693,838 +0.43(+3.98%)
May 24, 2024 10.89 10.97 10.76 10.81 2,507,174 -0.05(-0.46%)
May 23, 2024 11.19 11.27 10.78 10.86 2,758,146 -0.23(-2.07%)
May 22, 2024 10.93 11.10 10.69 11.09 2,771,708 +0.09(+0.82%)
May 21, 2024 11.26 11.66 11.00 11.00 3,728,932 -0.35(-3.08%)
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%)
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.