Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.292 5.359 5.245 5.340 1,559,436 +0.06(+1.08%)
May 27, 2021 5.387 5.454 5.264 5.283 2,892,973 -0.09(-1.76%)
May 26, 2021 5.283 5.396 5.245 5.378 1,303,013 +0.09(+1.61%)
May 25, 2021 5.444 5.453 5.273 5.292 2,246,701 -0.18(-3.29%)
May 24, 2021 5.624 5.643 5.425 5.472 2,909,932 -0.11(-2.04%)
May 21, 2021 5.653 5.771 5.577 5.586 2,220,454 +0.02(+0.34%)
May 20, 2021 5.586 5.596 5.406 5.567 1,819,161 -0.03(-0.51%)
May 19, 2021 5.548 5.667 5.472 5.596 1,632,213 -0.11(-1.99%)
May 18, 2021 5.776 5.828 5.662 5.709 2,120,589 -0.10(-1.79%)
May 17, 2021 5.368 5.814 5.368 5.814 3,538,034 +0.48(+9.07%)
May 14, 2021 5.178 5.396 5.159 5.330 1,819,933 +0.22(+4.27%)
May 13, 2021 5.311 5.382 5.083 5.112 1,806,962 -0.24(-4.43%)
May 12, 2021 5.396 5.643 5.330 5.349 2,107,753 +0.01(+0.18%)
May 11, 2021 5.378 5.458 5.273 5.340 1,580,555 -0.14(-2.60%)
May 10, 2021 5.501 5.615 5.434 5.482 2,928,421 +0.03(+0.52%)
May 07, 2021 5.273 5.506 5.264 5.453 2,286,568 +0.09(+1.59%)
May 06, 2021 5.368 5.439 5.302 5.368 3,210,989 +0.01(+0.18%)
May 05, 2021 5.444 5.577 5.188 5.359 4,574,927 -0.03(-0.53%)
May 04, 2021 5.197 5.444 5.197 5.387 2,316,037 +0.02(+0.35%)
May 03, 2021 5.283 5.396 5.245 5.368 2,810,155 +0.16(+3.10%)
Apr 30, 2021 5.169 5.245 5.121 5.207 2,771,783 -0.01(-0.18%)
Apr 29, 2021 5.216 5.245 5.136 5.216 1,986,919 +0.06(+1.10%)
Apr 28, 2021 4.989 5.216 4.979 5.159 2,247,821 +0.20(+4.02%)
Apr 27, 2021 4.970 5.017 4.865 4.960 1,519,703 +0.08(+1.55%)
Apr 26, 2021 4.619 4.903 4.619 4.884 1,945,725 +0.25(+5.32%)
Apr 23, 2021 4.562 4.685 4.533 4.638 1,160,357 +0.03(+0.62%)
Apr 22, 2021 4.552 4.676 4.495 4.609 1,444,490 +0.07(+1.46%)
Apr 21, 2021 4.448 4.600 4.429 4.543 1,439,346 +0.01(+0.21%)
Apr 20, 2021 4.619 4.647 4.439 4.533 2,298,740 -0.15(-3.24%)
Apr 19, 2021 4.609 4.714 4.609 4.685 1,304,722 +0.01(+0.20%)
Apr 16, 2021 4.742 4.742 4.562 4.676 2,279,699 -0.03(-0.60%)
Apr 15, 2021 4.818 4.846 4.685 4.704 1,621,634 -0.13(-2.74%)
Apr 14, 2021 4.723 4.998 4.723 4.837 1,391,960 +0.13(+2.82%)
Apr 13, 2021 4.685 4.771 4.647 4.704 1,468,334 -0.02(-0.40%)
Apr 12, 2021 5.036 5.102 4.723 4.723 1,693,527 -0.25(-4.96%)
Apr 09, 2021 4.998 5.027 4.875 4.970 1,699,046 -0.02(-0.38%)
Apr 08, 2021 5.150 5.150 4.932 4.989 2,341,199 -0.25(-4.71%)
Apr 07, 2021 5.264 5.302 5.188 5.235 1,027,235 -0.02(-0.36%)
Apr 06, 2021 5.264 5.368 5.197 5.254 1,548,504 +0.05(+0.91%)
Apr 05, 2021 5.330 5.359 5.140 5.207 2,618,897 -0.16(-3.00%)
Apr 01, 2021 5.302 5.420 5.245 5.368 2,044,886 +0.11(+2.17%)
Mar 31, 2021 5.292 5.349 5.235 5.254 1,531,493 -0.06(-1.07%)
Mar 30, 2021 5.349 5.368 5.264 5.311 1,910,010 -0.12(-2.27%)
Mar 29, 2021 5.387 5.543 5.330 5.434 2,098,583 +0.01(+0.17%)
Mar 26, 2021 5.264 5.491 5.245 5.425 2,970,536 +0.25(+4.76%)
Mar 25, 2021 5.102 5.196 4.979 5.178 2,195,209 +0.02(+0.37%)
Mar 24, 2021 5.150 5.292 5.131 5.159 1,713,145 +0.08(+1.49%)
Mar 23, 2021 5.216 5.226 5.008 5.083 3,031,003 -0.22(-4.11%)
Mar 22, 2021 5.102 5.340 5.039 5.302 3,674,972 +0.14(+2.76%)
Mar 19, 2021 5.008 5.193 4.893 5.159 3,233,291 +0.17(+3.42%)
Mar 18, 2021 5.226 5.273 4.936 4.989 3,980,343 -0.28(-5.23%)
Mar 17, 2021 5.396 5.434 5.235 5.264 2,459,036 -0.06(-1.07%)
Mar 16, 2021 5.302 5.439 5.245 5.321 2,275,000 -0.10(-1.92%)
Mar 15, 2021 5.709 5.728 5.415 5.425 4,066,881 -0.48(-8.19%)
Mar 12, 2021 5.947 6.089 5.875 5.909 2,353,612 -0.01(-0.16%)
Mar 11, 2021 5.975 6.051 5.823 5.918 3,110,153 +0.01(+0.16%)
Mar 10, 2021 5.368 5.956 5.368 5.909 4,687,589 +0.49(+9.11%)
Mar 09, 2021 5.472 5.548 5.311 5.415 2,257,418 -0.07(-1.21%)
Mar 08, 2021 5.690 5.785 5.415 5.482 3,241,545 -0.15(-2.69%)
Mar 05, 2021 5.823 5.909 5.349 5.634 3,310,156 -0.03(-0.50%)
Mar 04, 2021 5.558 5.852 5.520 5.662 4,354,527 +0.15(+2.75%)
Mar 03, 2021 5.634 5.700 5.501 5.510 2,357,192 -0.07(-1.19%)
Mar 02, 2021 5.681 5.785 5.520 5.577 2,452,413 -0.08(-1.34%)
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.