Skip to main content

Comstock Resources (NY: CRK )

10.47 -0.18 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 10.64 10.65 10.36 10.47 3,808,997 -0.18(-1.69%)
Sep 20, 2023 11.05 11.19 10.64 10.65 4,807,385 -0.44(-3.97%)
Sep 19, 2023 11.52 11.55 11.08 11.09 3,950,835 -0.29(-2.55%)
Sep 18, 2023 11.60 11.62 11.33 11.38 3,296,358 -0.24(-2.07%)
Sep 15, 2023 11.95 11.95 11.52 11.62 7,917,545 -0.39(-3.25%)
Sep 14, 2023 12.28 12.35 11.95 12.01 2,683,464 -0.08(-0.66%)
Sep 13, 2023 12.20 12.20 11.93 12.09 2,304,930 -0.10(-0.82%)
Sep 12, 2023 12.04 12.32 11.89 12.19 3,445,821 +0.40(+3.39%)
Sep 11, 2023 12.35 12.45 11.73 11.79 5,304,689 -0.55(-4.46%)
Sep 08, 2023 12.17 12.51 12.09 12.34 3,254,815 +0.23(+1.90%)
Sep 07, 2023 12.20 12.46 12.07 12.11 2,464,817 -0.12(-0.98%)
Sep 06, 2023 12.24 12.47 12.11 12.23 2,543,713 -0.06(-0.49%)
Sep 05, 2023 12.51 12.77 12.28 12.29 2,669,401 -0.38(-3.00%)
Sep 01, 2023 12.39 12.80 12.38 12.67 3,533,527 +0.41(+3.34%)
Aug 31, 2023 11.91 12.37 11.72 12.26 4,189,572 +0.41(+3.50%)
Aug 30, 2023 11.73 12.16 11.73 11.85 2,952,441 +0.14(+1.18%)
Aug 29, 2023 11.59 11.72 11.33 11.71 1,676,642 +0.10(+0.85%)
Aug 28, 2023 11.59 11.70 11.48 11.61 2,190,953 +0.25(+2.18%)
Aug 25, 2023 11.46 11.49 11.19 11.36 1,284,782 +0.01(+0.09%)
Aug 24, 2023 11.27 11.46 11.21 11.35 2,882,649 +0.04(+0.35%)
Aug 23, 2023 11.54 11.62 11.30 11.31 2,671,905 -0.41(-3.46%)
Aug 22, 2023 12.00 12.07 11.66 11.72 2,881,115 -0.24(-1.99%)
Aug 21, 2023 11.85 12.04 11.78 11.95 3,226,214 +0.26(+2.20%)
Aug 18, 2023 11.58 11.71 11.43 11.70 2,679,671 +0.01(+0.08%)
Aug 17, 2023 11.75 11.83 11.53 11.69 2,555,914 +0.14(+1.20%)
Aug 16, 2023 11.37 11.65 11.27 11.55 2,858,299 -0.25(-2.10%)
Aug 15, 2023 11.71 11.84 11.58 11.80 2,567,690 -0.18(-1.49%)
Aug 14, 2023 12.19 12.19 11.94 11.97 2,247,671 -0.27(-2.18%)
Aug 11, 2023 12.17 12.40 12.17 12.24 2,238,882 -0.04(-0.32%)
Aug 10, 2023 12.52 12.63 12.10 12.28 3,156,296 -0.40(-3.12%)
Aug 09, 2023 12.87 13.22 12.65 12.68 4,052,832 +0.20(+1.59%)
Aug 08, 2023 11.84 12.49 11.73 12.48 2,741,461 +0.22(+1.78%)
Aug 07, 2023 12.19 12.47 12.05 12.26 2,793,500 +0.17(+1.39%)
Aug 04, 2023 12.12 12.26 11.83 12.09 2,337,975 +0.14(+1.16%)
Aug 03, 2023 11.61 12.11 11.49 11.95 4,428,470 +0.50(+4.41%)
Aug 02, 2023 11.31 11.48 11.05 11.45 5,085,653 -0.21(-1.78%)
Aug 01, 2023 11.74 12.29 11.55 11.66 8,106,334 -0.96(-7.61%)
Jul 31, 2023 12.53 12.65 12.34 12.62 3,727,130 +0.23(+1.84%)
Jul 28, 2023 12.03 12.40 11.88 12.39 2,837,355 +0.67(+5.74%)
Jul 27, 2023 12.31 12.31 11.66 11.72 2,732,907 -0.37(-3.03%)
Jul 26, 2023 11.90 12.35 11.89 12.08 2,306,990 +0.06(+0.49%)
Jul 25, 2023 12.04 12.16 11.85 12.02 2,026,876 -0.03(-0.25%)
Jul 24, 2023 12.08 12.28 12.00 12.05 2,457,888 +0.07(+0.58%)
Jul 21, 2023 12.17 12.17 11.92 11.98 1,881,102 -0.17(-1.38%)
Jul 20, 2023 12.27 12.27 12.00 12.15 1,937,854 +0.17(+1.40%)
Jul 19, 2023 11.98 12.13 11.88 11.98 1,863,102 +0.07(+0.58%)
Jul 18, 2023 11.69 12.11 11.59 11.91 3,224,091 +0.43(+3.70%)
Jul 17, 2023 11.31 11.59 11.21 11.49 2,080,353 +0.20(+1.75%)
Jul 14, 2023 11.71 11.72 11.23 11.29 2,777,732 -0.40(-3.39%)
Jul 13, 2023 11.81 12.16 11.63 11.69 3,612,100 -0.05(-0.42%)
Jul 12, 2023 11.69 11.81 11.48 11.74 2,699,190 -0.04(-0.34%)
Jul 11, 2023 11.48 11.81 11.37 11.78 2,330,379 +0.40(+3.48%)
Jul 10, 2023 11.23 11.42 11.18 11.38 2,347,488 +0.22(+1.95%)
Jul 07, 2023 10.89 11.46 10.86 11.16 3,200,241 +0.29(+2.64%)
Jul 06, 2023 11.26 11.27 10.63 10.88 2,607,102 -0.47(-4.18%)
Jul 05, 2023 11.48 11.52 11.25 11.35 1,942,843 -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.