Skip to main content

Comstock Resources (NY: CRK )

10.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.66 10.82 10.05 10.07 2,961,033 -0.54(-5.09%)
Jul 23, 2024 10.55 10.65 10.31 10.61 2,227,189 -0.05(-0.47%)
Jul 22, 2024 10.32 10.70 10.29 10.66 3,000,536 +0.43(+4.20%)
Jul 19, 2024 10.12 10.24 10.07 10.23 2,176,508 +0.02(+0.20%)
Jul 18, 2024 10.20 10.30 10.08 10.21 3,699,200 +0.08(+0.79%)
Jul 17, 2024 10.50 10.69 10.07 10.13 3,555,070 -0.34(-3.25%)
Jul 16, 2024 10.46 10.50 10.14 10.47 3,511,082 +0.04(+0.38%)
Jul 15, 2024 10.77 10.80 10.36 10.43 4,708,836 -0.29(-2.71%)
Jul 12, 2024 10.71 10.77 10.52 10.72 2,152,470 +0.12(+1.13%)
Jul 11, 2024 10.45 10.63 10.23 10.60 3,219,322 +0.26(+2.51%)
Jul 10, 2024 10.44 10.47 10.18 10.34 3,005,679 -0.06(-0.58%)
Jul 09, 2024 10.50 10.56 10.34 10.40 1,532,498 -0.15(-1.42%)
Jul 08, 2024 10.53 10.67 10.40 10.55 1,927,918 +0.07(+0.67%)
Jul 05, 2024 10.85 10.97 10.43 10.48 1,843,148 -0.44(-4.03%)
Jul 03, 2024 10.61 10.92 10.55 10.92 1,508,975 +0.36(+3.41%)
Jul 02, 2024 10.34 10.59 10.23 10.56 1,955,710 +0.33(+3.23%)
Jul 01, 2024 10.45 10.53 10.16 10.23 2,223,142 -0.15(-1.45%)
Jun 28, 2024 10.71 10.75 10.28 10.38 2,841,228 -0.18(-1.70%)
Jun 27, 2024 10.77 10.81 10.42 10.56 2,094,589 -0.12(-1.12%)
Jun 26, 2024 11.10 11.20 10.64 10.68 4,255,966 -0.48(-4.30%)
Jun 25, 2024 11.33 11.34 11.10 11.16 2,113,944 -0.26(-2.28%)
Jun 24, 2024 10.87 11.54 10.87 11.42 3,674,257 +0.63(+5.84%)
Jun 21, 2024 10.79 10.82 10.50 10.79 12,752,777 +0.04(+0.37%)
Jun 20, 2024 10.86 11.01 10.73 10.75 3,723,896 -0.18(-1.65%)
Jun 18, 2024 10.95 11.07 10.80 10.93 3,109,754 -0.02(-0.18%)
Jun 17, 2024 11.10 11.16 10.74 10.95 3,175,272 -0.20(-1.79%)
Jun 14, 2024 11.40 11.49 11.11 11.15 2,372,902 -0.30(-2.62%)
Jun 13, 2024 11.86 11.95 11.40 11.45 2,920,995 -0.46(-3.86%)
Jun 12, 2024 12.30 12.39 11.82 11.91 2,116,010 -0.25(-2.06%)
Jun 11, 2024 11.85 12.22 11.81 12.16 2,086,778 +0.14(+1.16%)
Jun 10, 2024 11.76 12.14 11.69 12.02 2,641,699 +0.32(+2.74%)
Jun 07, 2024 11.60 11.77 11.53 11.70 2,375,954 -0.02(-0.17%)
Jun 06, 2024 11.74 11.83 11.62 11.72 1,632,775 -0.02(-0.17%)
Jun 05, 2024 11.46 11.84 11.44 11.74 2,377,302 +0.31(+2.71%)
Jun 04, 2024 11.57 11.62 11.29 11.43 3,346,558 -0.30(-2.56%)
Jun 03, 2024 11.89 11.97 11.40 11.73 3,412,829 +0.02(+0.17%)
May 31, 2024 11.67 11.86 11.64 11.71 2,986,108 +0.13(+1.12%)
May 30, 2024 11.24 11.83 11.24 11.58 2,980,407 +0.36(+3.21%)
May 29, 2024 11.12 11.25 11.06 11.22 3,278,729 -0.02(-0.18%)
May 28, 2024 10.97 11.36 10.85 11.24 2,693,838 +0.43(+3.98%)
May 24, 2024 10.89 10.97 10.76 10.81 2,507,174 -0.05(-0.46%)
May 23, 2024 11.19 11.27 10.78 10.86 2,758,146 -0.23(-2.07%)
May 22, 2024 10.93 11.10 10.69 11.09 2,771,708 +0.09(+0.82%)
May 21, 2024 11.26 11.66 11.00 11.00 3,728,932 -0.35(-3.08%)
May 20, 2024 10.80 11.43 10.80 11.35 3,480,485 +0.55(+5.09%)
May 17, 2024 10.73 10.91 10.66 10.80 2,373,465 +0.15(+1.41%)
May 16, 2024 10.67 10.86 10.64 10.65 2,186,564 +0.02(+0.19%)
May 15, 2024 10.64 10.77 10.27 10.63 3,647,824 -0.10(-0.93%)
May 14, 2024 10.49 10.96 10.47 10.73 4,312,538 +0.37(+3.57%)
May 13, 2024 10.20 10.48 10.15 10.36 3,322,901 +0.21(+2.07%)
May 10, 2024 10.35 10.42 10.14 10.15 2,518,226 -0.15(-1.46%)
May 09, 2024 10.20 10.44 10.16 10.30 1,976,317 +0.17(+1.68%)
May 08, 2024 10.26 10.30 10.08 10.13 1,857,404 -0.20(-1.94%)
May 07, 2024 10.34 10.49 10.28 10.33 2,780,717 +0.01(+0.10%)
May 06, 2024 10.19 10.55 10.14 10.32 2,582,054 +0.34(+3.41%)
May 03, 2024 9.980 10.14 9.840 9.980 2,377,438 +0.12(+1.22%)
May 02, 2024 10.04 10.04 9.480 9.860 4,602,852 +0.09(+0.92%)
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.