Comstock Resources (NY: CRK )

4.930 USD -0.030 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 5.000 5.000 4.810 4.930 2,162,103 -0.03(-0.60%)
Apr 15, 2021 5.080 5.110 4.940 4.960 1,537,982 -0.14(-2.75%)
Apr 14, 2021 4.980 5.270 4.980 5.100 1,320,155 +0.14(+2.82%)
Apr 13, 2021 4.940 5.030 4.900 4.960 1,392,590 -0.02(-0.40%)
Apr 12, 2021 5.310 5.380 4.980 4.980 1,606,166 -0.26(-4.96%)
Apr 09, 2021 5.270 5.300 5.140 5.240 1,611,400 -0.02(-0.38%)
Apr 08, 2021 5.430 5.430 5.200 5.260 2,220,427 -0.26(-4.71%)
Apr 07, 2021 5.550 5.590 5.470 5.520 974,245 -0.02(-0.36%)
Apr 06, 2021 5.550 5.660 5.480 5.540 1,468,624 +0.05(+0.91%)
Apr 05, 2021 5.620 5.650 5.420 5.490 2,483,800 -0.17(-3.00%)
Apr 01, 2021 5.590 5.715 5.530 5.660 1,939,400 +0.12(+2.17%)
Mar 31, 2021 5.580 5.640 5.520 5.540 1,452,491 -0.06(-1.07%)
Mar 30, 2021 5.640 5.660 5.550 5.600 1,811,482 -0.13(-2.27%)
Mar 29, 2021 5.680 5.845 5.620 5.730 1,990,327 +0.01(+0.17%)
Mar 26, 2021 5.550 5.790 5.530 5.720 2,817,300 +0.26(+4.76%)
Mar 25, 2021 5.380 5.479 5.250 5.460 2,081,968 +0.02(+0.37%)
Mar 24, 2021 5.430 5.580 5.410 5.440 1,624,772 +0.08(+1.49%)
Mar 23, 2021 5.500 5.510 5.280 5.360 2,874,648 -0.23(-4.11%)
Mar 22, 2021 5.380 5.630 5.313 5.590 3,485,397 +0.15(+2.76%)
Mar 19, 2021 5.280 5.475 5.159 5.440 3,066,500 +0.18(+3.42%)
Mar 18, 2021 5.510 5.560 5.205 5.260 3,775,015 -0.29(-5.23%)
Mar 17, 2021 5.690 5.730 5.520 5.550 2,332,186 -0.06(-1.07%)
Mar 16, 2021 5.590 5.735 5.530 5.610 2,157,643 -0.11(-1.92%)
Mar 15, 2021 6.020 6.040 5.710 5.720 3,857,089 -0.51(-8.19%)
Mar 12, 2021 6.270 6.420 6.195 6.230 2,232,200 -0.01(-0.16%)
Mar 11, 2021 6.300 6.380 6.140 6.240 2,949,715 +0.01(+0.16%)
Mar 10, 2021 5.660 6.280 5.660 6.230 4,445,778 +0.52(+9.11%)
Mar 09, 2021 5.770 5.850 5.600 5.710 2,140,968 -0.07(-1.21%)
Mar 08, 2021 6.000 6.100 5.710 5.780 3,074,329 -0.16(-2.69%)
Mar 05, 2021 6.140 6.230 5.640 5.940 3,139,400 -0.03(-0.50%)
Mar 04, 2021 5.860 6.170 5.820 5.970 4,129,897 +0.16(+2.75%)
Mar 03, 2021 5.940 6.010 5.800 5.810 2,235,595 -0.07(-1.19%)
Mar 02, 2021 5.990 6.100 5.820 5.880 2,325,904 -0.08(-1.34%)
Mar 01, 2021 5.830 6.020 5.770 5.960 2,451,152 +0.25(+4.38%)
Feb 26, 2021 5.810 5.850 5.520 5.710 2,349,700 -0.10(-1.72%)
Feb 25, 2021 6.000 6.050 5.640 5.810 4,451,993 -0.20(-3.33%)
Feb 24, 2021 5.630 6.120 5.570 6.010 4,323,226 +0.43(+7.71%)
Feb 23, 2021 5.870 5.920 5.450 5.580 3,608,688 -0.27(-4.62%)
Feb 22, 2021 6.310 6.370 5.840 5.850 6,333,281 -0.36(-5.80%)
Feb 19, 2021 6.170 6.230 5.940 6.210 3,407,500 +0.21(+3.50%)
Feb 18, 2021 6.350 6.550 5.950 6.000 6,613,399 -0.15(-2.44%)
Feb 17, 2021 5.700 6.220 5.500 6.150 6,730,326 +0.52(+9.24%)
Feb 16, 2021 5.620 5.830 5.450 5.630 5,939,750 +0.22(+4.07%)
Feb 12, 2021 5.070 5.450 5.070 5.410 2,775,800 +0.38(+7.55%)
Feb 11, 2021 5.310 5.340 4.960 5.030 3,820,073 -0.29(-5.45%)
Feb 10, 2021 5.030 5.340 4.930 5.320 5,227,779 +0.35(+7.04%)
Feb 09, 2021 5.030 5.040 4.910 4.970 1,680,469 -0.09(-1.78%)
Feb 08, 2021 4.930 5.100 4.910 5.060 3,418,452 +0.21(+4.33%)
Feb 05, 2021 5.000 5.000 4.820 4.850 2,286,400 -0.09(-1.82%)
Feb 04, 2021 4.890 4.970 4.800 4.940 2,131,008 +0.06(+1.23%)
Feb 03, 2021 4.680 4.920 4.680 4.880 2,613,946 +0.19(+4.05%)
Feb 02, 2021 4.880 4.940 4.690 4.690 2,479,052 -0.09(-1.88%)
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.