Skip to main content

Comstock Resources (NY: CRK )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 14.09 14.10 13.58 13.78 2,179,353 -0.25(-1.78%)
Nov 12, 2024 14.10 14.16 13.80 14.03 2,010,453 -0.21(-1.47%)
Nov 11, 2024 13.51 14.28 13.39 14.24 2,809,653 +1.04(+7.88%)
Nov 08, 2024 13.03 13.41 12.96 13.20 2,019,244 +0.12(+0.92%)
Nov 07, 2024 12.84 13.12 12.73 13.08 1,872,101 +0.19(+1.47%)
Nov 06, 2024 12.18 12.95 12.06 12.89 3,184,955 +1.23(+10.55%)
Nov 05, 2024 11.60 11.89 11.41 11.66 2,147,591 +0.07(+0.60%)
Nov 04, 2024 11.14 11.72 11.14 11.59 2,278,067 +0.44(+3.95%)
Nov 01, 2024 11.70 11.92 11.05 11.15 2,427,563 -0.41(-3.55%)
Oct 31, 2024 12.33 12.52 11.56 11.56 6,552,108 -0.87(-7.00%)
Oct 30, 2024 12.05 12.48 11.93 12.43 1,815,428 +0.48(+4.02%)
Oct 29, 2024 11.98 12.03 11.74 11.95 1,724,336 +0.01(+0.08%)
Oct 28, 2024 11.64 12.10 11.56 11.94 2,309,015 -0.06(-0.50%)
Oct 25, 2024 12.05 12.12 11.78 12.00 1,613,576 -0.01(-0.08%)
Oct 24, 2024 11.67 12.10 11.47 12.01 1,500,978 +0.43(+3.71%)
Oct 23, 2024 11.34 11.59 11.21 11.58 1,097,138 +0.25(+2.21%)
Oct 22, 2024 11.35 11.50 11.25 11.33 1,745,020 +0.00(+0.00%)
Oct 21, 2024 11.57 11.57 11.30 11.33 1,168,664 -0.12(-1.05%)
Oct 18, 2024 11.54 11.61 11.32 11.45 1,158,880 -0.16(-1.38%)
Oct 17, 2024 11.70 11.71 11.52 11.61 1,167,523 +0.03(+0.26%)
Oct 16, 2024 11.48 11.66 11.38 11.58 1,288,219 +0.21(+1.85%)
Oct 15, 2024 11.40 11.60 11.31 11.37 2,606,093 -0.47(-3.97%)
Oct 14, 2024 11.83 11.95 11.73 11.84 1,803,316 -0.22(-1.82%)
Oct 11, 2024 11.63 12.31 11.58 12.06 2,714,308 +0.33(+2.81%)
Oct 10, 2024 11.89 11.89 11.63 11.73 2,125,413 -0.17(-1.43%)
Oct 09, 2024 11.97 12.11 11.86 11.90 1,640,079 -0.20(-1.65%)
Oct 08, 2024 11.90 12.17 11.78 12.10 1,542,035 +0.01(+0.08%)
Oct 07, 2024 12.11 12.22 11.96 12.09 1,879,097 +0.04(+0.33%)
Oct 04, 2024 12.06 12.23 11.93 12.05 1,875,712 +0.10(+0.84%)
Oct 03, 2024 11.34 11.95 11.24 11.95 2,346,002 +0.62(+5.47%)
Oct 02, 2024 11.36 11.42 11.09 11.33 1,735,589 +0.17(+1.52%)
Oct 01, 2024 10.88 11.28 10.84 11.16 2,120,483 +0.03(+0.27%)
Sep 30, 2024 11.08 11.30 11.08 11.13 1,862,134 +0.03(+0.27%)
Sep 27, 2024 11.18 11.44 10.96 11.10 2,376,405 +0.17(+1.56%)
Sep 26, 2024 10.82 11.03 10.72 10.93 3,438,943 +0.02(+0.18%)
Sep 25, 2024 11.06 11.13 10.79 10.91 2,022,821 -0.20(-1.80%)
Sep 24, 2024 11.38 11.62 11.10 11.11 2,252,108 -0.17(-1.51%)
Sep 23, 2024 10.89 11.48 10.80 11.28 2,968,876 +0.46(+4.25%)
Sep 20, 2024 10.05 10.88 9.970 10.82 5,456,413 +0.69(+6.81%)
Sep 19, 2024 10.20 10.34 10.05 10.13 1,869,676 +0.18(+1.81%)
Sep 18, 2024 9.970 10.27 9.840 9.950 2,238,493 +0.03(+0.30%)
Sep 17, 2024 10.04 10.12 9.850 9.920 1,664,555 -0.03(-0.30%)
Sep 16, 2024 9.980 10.10 9.726 9.950 1,931,138 -0.07(-0.70%)
Sep 13, 2024 9.910 10.08 9.880 10.02 1,610,410 +0.27(+2.77%)
Sep 12, 2024 9.950 10.02 9.620 9.750 2,186,657 -0.21(-2.11%)
Sep 11, 2024 9.680 10.02 9.460 9.960 2,405,916 +0.29(+3.00%)
Sep 10, 2024 9.300 9.696 9.090 9.670 2,996,369 +0.40(+4.31%)
Sep 09, 2024 9.440 9.595 9.220 9.270 2,820,537 -0.25(-2.63%)
Sep 06, 2024 9.690 9.860 9.490 9.520 2,453,855 -0.19(-1.96%)
Sep 05, 2024 9.800 9.920 9.560 9.710 2,499,206 +0.07(+0.73%)
Sep 04, 2024 10.25 10.49 9.630 9.640 2,676,040 -0.60(-5.86%)
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.