Comstock Resources (NY: CRK )

5.100 USD -0.020 (-0.39%)
Official Closing Price Updated: 5:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 5.120 5.220 4.990 5.100 1,756,542 -0.02(-0.39%)
Nov 24, 2020 4.810 5.150 4.770 5.120 4,204,020 +0.44(+9.40%)
Nov 23, 2020 4.610 4.760 4.550 4.680 3,907,078 +0.10(+2.18%)
Nov 20, 2020 4.670 4.740 4.500 4.580 2,770,100 -0.10(-2.14%)
Nov 19, 2020 4.670 4.730 4.590 4.680 3,335,224 -0.06(-1.27%)
Nov 18, 2020 4.880 5.030 4.740 4.740 2,169,323 -0.13(-2.67%)
Nov 17, 2020 4.680 4.960 4.660 4.870 2,458,754 +0.14(+2.96%)
Nov 16, 2020 5.030 5.030 4.660 4.730 3,995,660 -0.19(-3.86%)
Nov 13, 2020 4.680 5.075 4.680 4.920 2,903,500 +0.27(+5.81%)
Nov 12, 2020 4.780 4.880 4.540 4.650 3,379,139 -0.20(-4.12%)
Nov 11, 2020 4.830 5.120 4.780 4.850 4,834,245 +0.14(+2.97%)
Nov 10, 2020 4.440 4.740 4.400 4.710 4,864,977 +0.32(+7.29%)
Nov 09, 2020 4.680 4.760 4.350 4.390 4,734,816 -0.06(-1.35%)
Nov 06, 2020 4.660 4.660 4.430 4.450 3,178,100 -0.11(-2.41%)
Nov 05, 2020 4.610 4.770 4.400 4.560 10,552,111 -0.51(-10.06%)
Nov 04, 2020 5.170 5.280 4.950 5.070 2,557,767 -0.15(-2.87%)
Nov 03, 2020 5.410 5.470 5.150 5.220 1,755,970 -0.11(-2.06%)
Nov 02, 2020 5.350 5.360 5.180 5.330 1,465,255 +0.02(+0.38%)
Oct 30, 2020 5.370 5.370 5.130 5.310 2,171,500 -0.07(-1.30%)
Oct 29, 2020 5.260 5.388 5.090 5.380 2,200,677 +0.06(+1.13%)
Oct 28, 2020 5.310 5.440 5.260 5.320 2,003,146 -0.16(-2.92%)
Oct 27, 2020 5.680 5.750 5.465 5.480 1,963,827 -0.22(-3.86%)
Oct 26, 2020 5.900 5.920 5.660 5.700 2,107,713 -0.32(-5.32%)
Oct 23, 2020 6.130 6.220 5.875 6.020 1,504,700 -0.11(-1.79%)
Oct 22, 2020 5.820 6.280 5.720 6.130 3,754,893 +0.34(+5.87%)
Oct 21, 2020 5.630 5.965 5.560 5.790 2,897,288 +0.24(+4.32%)
Oct 20, 2020 5.670 5.780 5.550 5.550 1,987,970 -0.06(-1.07%)
Oct 19, 2020 5.900 6.100 5.590 5.610 2,483,713 -0.05(-0.88%)
Oct 16, 2020 5.650 5.750 5.560 5.660 1,281,800 -0.01(-0.18%)
Oct 15, 2020 5.470 5.770 5.410 5.670 1,596,552 +0.13(+2.35%)
Oct 14, 2020 5.620 5.740 5.470 5.540 1,771,847 -0.12(-2.12%)
Oct 13, 2020 5.670 5.780 5.590 5.660 1,780,756 -0.04(-0.70%)
Oct 12, 2020 5.610 5.770 5.440 5.700 1,915,959 +0.05(+0.88%)
Oct 09, 2020 5.520 5.670 5.410 5.650 3,999,000 +0.29(+5.41%)
Oct 08, 2020 5.310 5.370 5.190 5.360 2,740,026 +0.08(+1.52%)
Oct 07, 2020 4.900 5.330 4.830 5.280 3,588,507 +0.46(+9.54%)
Oct 06, 2020 4.900 4.980 4.755 4.820 2,586,965 +0.05(+1.05%)
Oct 05, 2020 4.510 4.820 4.500 4.770 2,709,660 +0.32(+7.19%)
Oct 02, 2020 4.260 4.520 4.260 4.450 1,679,800 +0.09(+2.06%)
Oct 01, 2020 4.360 4.460 4.300 4.360 3,033,687 -0.02(-0.46%)
Sep 30, 2020 4.510 4.530 4.300 4.380 2,930,890 -0.16(-3.52%)
Sep 29, 2020 4.660 4.680 4.290 4.540 3,691,200 -0.13(-2.78%)
Sep 28, 2020 4.700 4.720 4.500 4.670 2,258,106 +0.03(+0.65%)
Sep 25, 2020 4.900 4.975 4.610 4.640 2,438,900 -0.32(-6.45%)
Sep 24, 2020 4.830 5.075 4.710 4.960 2,935,568 +0.19(+3.98%)
Sep 23, 2020 4.920 5.000 4.770 4.770 2,512,464 -0.11(-2.25%)
Sep 22, 2020 5.000 5.110 4.820 4.880 2,115,568 -0.10(-2.01%)
Sep 21, 2020 5.000 5.030 4.800 4.980 1,722,566 -0.13(-2.54%)
Sep 18, 2020 4.950 5.140 4.920 5.110 2,676,500 +0.19(+3.86%)
Sep 17, 2020 4.970 5.100 4.840 4.920 2,728,788 -0.13(-2.57%)
Sep 16, 2020 5.030 5.250 4.940 5.050 1,889,832 +0.12(+2.43%)
Sep 15, 2020 5.010 5.070 4.860 4.930 1,992,926 -0.05(-1.00%)
Sep 14, 2020 4.730 5.020 4.700 4.980 2,288,493 +0.30(+6.41%)
Sep 11, 2020 4.730 4.850 4.650 4.680 1,862,700 -0.07(-1.47%)
Sep 10, 2020 5.050 5.050 4.750 4.750 2,696,176 -0.31(-6.13%)
Sep 09, 2020 5.000 5.100 4.900 5.060 2,257,287 +0.13(+2.64%)
Sep 08, 2020 5.140 5.170 4.840 4.930 2,890,044 -0.31(-5.92%)
Sep 04, 2020 5.200 5.240 4.890 5.240 2,994,000 +0.05(+0.96%)
Sep 03, 2020 5.240 5.330 5.110 5.190 2,990,919 -0.06(-1.14%)
Sep 02, 2020 5.420 5.440 5.150 5.250 2,947,765 -0.27(-4.89%)
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.