Skip to main content

Comstock Resources (NY: CRK )

11.73 -0.17 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 11.89 11.89 11.63 11.73 2,125,413 -0.17(-1.43%)
Oct 09, 2024 11.97 12.11 11.86 11.90 1,640,079 -0.20(-1.65%)
Oct 08, 2024 11.90 12.17 11.78 12.10 1,542,035 +0.01(+0.08%)
Oct 07, 2024 12.11 12.22 11.96 12.09 1,879,097 +0.04(+0.33%)
Oct 04, 2024 12.06 12.23 11.93 12.05 1,875,712 +0.10(+0.84%)
Oct 03, 2024 11.34 11.95 11.24 11.95 2,346,002 +0.62(+5.47%)
Oct 02, 2024 11.36 11.42 11.09 11.33 1,735,589 +0.17(+1.52%)
Oct 01, 2024 10.88 11.28 10.84 11.16 2,120,483 +0.03(+0.27%)
Sep 30, 2024 11.08 11.30 11.08 11.13 1,862,134 +0.03(+0.27%)
Sep 27, 2024 11.18 11.44 10.96 11.10 2,376,405 +0.17(+1.56%)
Sep 26, 2024 10.82 11.03 10.72 10.93 3,438,943 +0.02(+0.18%)
Sep 25, 2024 11.06 11.13 10.79 10.91 2,022,821 -0.20(-1.80%)
Sep 24, 2024 11.38 11.62 11.10 11.11 2,252,108 -0.17(-1.51%)
Sep 23, 2024 10.89 11.48 10.80 11.28 2,968,876 +0.46(+4.25%)
Sep 20, 2024 10.05 10.88 9.970 10.82 5,456,413 +0.69(+6.81%)
Sep 19, 2024 10.20 10.34 10.05 10.13 1,869,676 +0.18(+1.81%)
Sep 18, 2024 9.970 10.27 9.840 9.950 2,238,493 +0.03(+0.30%)
Sep 17, 2024 10.04 10.12 9.850 9.920 1,664,555 -0.03(-0.30%)
Sep 16, 2024 9.980 10.10 9.726 9.950 1,931,138 -0.07(-0.70%)
Sep 13, 2024 9.910 10.08 9.880 10.02 1,610,410 +0.27(+2.77%)
Sep 12, 2024 9.950 10.02 9.620 9.750 2,186,657 -0.21(-2.11%)
Sep 11, 2024 9.680 10.02 9.460 9.960 2,405,916 +0.29(+3.00%)
Sep 10, 2024 9.300 9.696 9.090 9.670 2,996,369 +0.40(+4.31%)
Sep 09, 2024 9.440 9.595 9.220 9.270 2,820,537 -0.25(-2.63%)
Sep 06, 2024 9.690 9.860 9.490 9.520 2,453,855 -0.19(-1.96%)
Sep 05, 2024 9.800 9.920 9.560 9.710 2,499,206 +0.07(+0.73%)
Sep 04, 2024 10.25 10.49 9.630 9.640 2,676,040 -0.60(-5.86%)
Sep 03, 2024 10.35 10.44 9.990 10.24 2,374,018 -0.39(-3.67%)
Aug 30, 2024 10.64 10.77 10.46 10.63 1,872,977 -0.12(-1.12%)
Aug 29, 2024 10.24 10.75 10.07 10.75 4,099,888 +0.55(+5.39%)
Aug 28, 2024 11.03 11.16 9.970 10.20 4,888,738 -0.83(-7.52%)
Aug 27, 2024 11.48 11.51 11.03 11.03 2,214,718 -0.47(-4.09%)
Aug 26, 2024 11.55 11.65 11.43 11.50 2,690,330 +0.07(+0.61%)
Aug 23, 2024 10.89 11.44 10.89 11.43 4,044,309 +0.72(+6.72%)
Aug 22, 2024 11.01 11.05 10.68 10.71 3,450,526 -0.27(-2.46%)
Aug 21, 2024 11.16 11.31 10.93 10.98 3,539,736 -0.05(-0.45%)
Aug 20, 2024 10.87 11.17 10.68 11.03 4,194,636 +0.05(+0.46%)
Aug 19, 2024 10.70 11.10 10.68 10.98 3,518,186 +0.33(+3.10%)
Aug 16, 2024 10.47 10.74 10.47 10.65 3,174,005 +0.12(+1.14%)
Aug 15, 2024 10.24 10.70 10.20 10.53 5,886,150 +0.02(+0.19%)
Aug 14, 2024 10.35 10.71 10.22 10.51 4,282,658 +0.29(+2.84%)
Aug 13, 2024 10.18 10.25 10.01 10.22 4,598,135 +0.10(+0.99%)
Aug 12, 2024 9.820 10.21 9.780 10.12 4,697,070 +0.37(+3.79%)
Aug 09, 2024 9.640 9.940 9.560 9.750 4,573,137 +0.11(+1.14%)
Aug 08, 2024 8.960 9.650 8.900 9.640 5,039,523 +0.87(+9.92%)
Aug 07, 2024 8.650 8.895 8.640 8.770 4,780,921 +0.33(+3.91%)
Aug 06, 2024 8.170 8.620 8.150 8.440 4,922,851 +0.30(+3.69%)
Aug 05, 2024 8.010 8.325 7.740 8.140 5,003,492 -0.18(-2.16%)
Aug 02, 2024 8.870 8.910 8.320 8.320 4,100,193 -0.75(-8.27%)
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.