Comstock Resources (NY: CRK )

6.400 USD -0.120 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 6.590 6.650 6.190 6.400 3,110,668 -0.12(-1.84%)
Jun 16, 2021 6.480 6.580 6.420 6.520 1,957,137 +0.04(+0.62%)
Jun 15, 2021 6.500 6.550 6.280 6.480 2,520,293 +0.04(+0.62%)
Jun 14, 2021 6.660 6.730 6.420 6.440 2,803,363 -0.16(-2.42%)
Jun 11, 2021 6.300 6.750 6.290 6.600 5,792,570 +0.37(+5.94%)
Jun 10, 2021 6.090 6.290 6.020 6.230 5,349,656 +0.21(+3.49%)
Jun 09, 2021 6.090 6.120 5.980 6.020 2,205,284 -0.03(-0.50%)
Jun 08, 2021 5.930 6.080 5.830 6.050 3,164,893 +0.15(+2.54%)
Jun 07, 2021 5.980 6.060 5.890 5.900 2,072,405 -0.05(-0.84%)
Jun 04, 2021 5.980 6.020 5.770 5.950 11,965,167 -0.30(-4.80%)
Jun 03, 2021 6.130 6.322 6.120 6.250 2,455,272 +0.11(+1.79%)
Jun 02, 2021 6.140 6.250 6.035 6.140 2,674,079 +0.06(+0.99%)
Jun 01, 2021 5.790 6.130 5.789 6.080 3,907,159 +0.45(+7.99%)
May 28, 2021 5.580 5.650 5.530 5.630 1,478,992 +0.06(+1.08%)
May 27, 2021 5.680 5.751 5.550 5.570 2,743,738 -0.10(-1.76%)
May 26, 2021 5.570 5.690 5.530 5.670 1,235,797 +0.09(+1.61%)
May 25, 2021 5.740 5.740 5.560 5.580 2,130,804 -0.19(-3.29%)
May 24, 2021 5.930 5.950 5.720 5.770 2,759,822 -0.12(-2.04%)
May 21, 2021 5.960 6.085 5.880 5.890 2,105,911 +0.02(+0.34%)
May 20, 2021 5.890 5.900 5.700 5.870 1,725,319 -0.03(-0.51%)
May 19, 2021 5.850 5.975 5.770 5.900 1,548,015 -0.12(-1.99%)
May 18, 2021 6.090 6.145 5.970 6.020 2,011,198 -0.11(-1.79%)
May 17, 2021 5.660 6.130 5.660 6.130 3,355,523 +0.51(+9.07%)
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%)
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.