Comstock Resources (NY: CRK )

6.040 USD +0.420 (+7.47%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.460 5.690 5.440 5.620 1,726,051 +0.23(+4.27%)
May 13, 2021 5.600 5.675 5.360 5.390 1,713,749 -0.25(-4.43%)
May 12, 2021 5.690 5.950 5.620 5.640 1,999,024 +0.01(+0.18%)
May 11, 2021 5.670 5.755 5.560 5.630 1,499,022 -0.15(-2.60%)
May 10, 2021 5.800 5.920 5.730 5.780 2,777,357 +0.03(+0.52%)
May 07, 2021 5.560 5.805 5.550 5.750 2,168,615 +0.09(+1.59%)
May 06, 2021 5.660 5.735 5.590 5.660 3,045,349 +0.01(+0.18%)
May 05, 2021 5.740 5.880 5.470 5.650 4,338,927 -0.03(-0.53%)
May 04, 2021 5.480 5.740 5.480 5.680 2,196,563 +0.02(+0.35%)
May 03, 2021 5.570 5.690 5.530 5.660 2,665,192 +0.17(+3.10%)
Apr 30, 2021 5.450 5.530 5.400 5.490 2,628,800 -0.01(-0.18%)
Apr 29, 2021 5.500 5.530 5.415 5.500 1,884,423 +0.06(+1.10%)
Apr 28, 2021 5.260 5.500 5.250 5.440 2,131,866 +0.21(+4.02%)
Apr 27, 2021 5.240 5.290 5.130 5.230 1,441,309 +0.08(+1.55%)
Apr 26, 2021 4.870 5.170 4.870 5.150 1,845,354 +0.26(+5.32%)
Apr 23, 2021 4.810 4.940 4.780 4.890 1,100,500 +0.03(+0.62%)
Apr 22, 2021 4.800 4.930 4.740 4.860 1,369,976 +0.07(+1.46%)
Apr 21, 2021 4.690 4.850 4.670 4.790 1,365,097 +0.01(+0.21%)
Apr 20, 2021 4.870 4.900 4.680 4.780 2,180,159 -0.16(-3.24%)
Apr 19, 2021 4.860 4.970 4.860 4.940 1,237,418 +0.01(+0.20%)
Apr 16, 2021 5.000 5.000 4.810 4.930 2,162,100 -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%)
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.