Canada markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.52+0.28 (+3.03%)
At close: 04:00PM EDT
9.49 -0.03 (-0.32%)
After hours: 06:53PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.179.559.179.529.523,425,400
Apr 18, 20249.229.499.189.249.243,388,200
Apr 17, 20249.119.309.079.199.192,555,400
Apr 16, 20249.239.268.849.129.123,953,800
Apr 15, 20249.509.649.209.289.283,312,700
Apr 12, 20249.649.929.439.569.563,702,900
Apr 11, 20249.909.969.479.579.574,267,900
Apr 10, 20249.519.969.419.909.904,846,300
Apr 09, 20249.389.659.369.649.643,750,900
Apr 08, 20249.139.349.079.329.322,412,200
Apr 05, 20249.069.158.909.089.082,844,800
Apr 04, 20249.239.309.009.099.092,750,800
Apr 03, 20249.159.279.109.169.162,144,900
Apr 02, 20249.279.329.029.129.123,673,100
Apr 01, 20249.419.419.209.329.324,898,300
Mar 28, 20249.309.409.149.289.285,052,700
Mar 27, 20248.769.338.769.269.267,778,200
Mar 26, 20248.809.038.738.868.868,093,900
Mar 25, 20248.408.608.408.578.573,093,500
Mar 22, 20248.308.408.148.408.403,909,400
Mar 21, 20248.178.488.028.368.366,477,900
Mar 20, 20247.928.177.878.078.073,398,500
Mar 19, 20247.828.157.818.038.033,298,200
Mar 18, 20248.058.077.847.887.884,966,100
Mar 15, 20248.188.237.978.008.0010,427,600
Mar 14, 20248.298.338.108.208.204,138,900
Mar 13, 20248.418.448.208.288.284,499,700
Mar 12, 20248.518.518.238.388.383,126,300
Mar 11, 20248.398.488.258.418.412,513,600
Mar 08, 20248.478.608.408.498.493,189,800
Mar 07, 20248.648.668.408.418.414,104,100
Mar 06, 20248.798.798.538.638.633,759,000
Mar 05, 20248.458.968.408.728.725,335,200
Mar 04, 20248.798.898.468.488.484,740,000
Mar 01, 20248.558.828.478.548.544,466,400
Feb 29, 20248.308.578.258.558.554,906,900
Feb 28, 20248.148.308.078.278.272,672,700
Feb 27, 20248.158.267.988.138.133,231,100
Feb 26, 20248.048.187.868.008.003,189,400
Feb 23, 20248.108.177.877.957.955,766,200
Feb 22, 20248.038.307.908.308.304,282,900
Feb 21, 20247.928.517.888.338.3311,733,000
Feb 20, 20247.567.747.467.547.545,217,200
Feb 16, 20247.517.787.447.637.634,645,600
Feb 15, 20247.397.687.237.537.537,746,800
Feb 14, 20247.207.607.077.287.2813,343,500
Feb 13, 20247.537.577.277.357.358,104,700
Feb 12, 20247.367.857.367.717.715,956,400
Feb 09, 20247.447.487.317.367.363,899,800
Feb 08, 20247.427.527.337.507.503,830,600
Feb 07, 20247.527.597.317.467.464,425,600
Feb 06, 20247.417.637.387.527.523,586,900
Feb 05, 20247.547.557.417.457.453,337,300
Feb 02, 20247.707.767.567.647.642,901,800
Feb 01, 20247.877.957.667.767.764,384,600
Jan 31, 20248.108.167.797.817.813,374,000
Jan 30, 20247.848.147.788.138.132,427,500
Jan 29, 20247.998.067.777.947.943,801,800
Jan 26, 20248.268.287.777.997.995,362,500
Jan 25, 20248.318.378.118.228.222,806,900
Jan 24, 20248.168.488.098.228.224,402,500
Jan 23, 20248.028.107.928.028.023,062,000
Jan 22, 20247.838.037.748.028.025,815,300
Jan 19, 20247.957.997.777.997.995,909,200
Jan 18, 20248.148.157.948.058.055,245,800
Jan 17, 20248.198.278.008.118.115,548,500
Jan 16, 20248.748.788.338.348.348,537,100
Jan 12, 20248.859.088.798.918.913,588,900
Jan 11, 20248.878.938.578.628.625,023,600
Jan 10, 20249.099.158.778.848.843,850,900
Jan 09, 20249.079.398.899.259.256,665,600
Jan 08, 20248.638.918.468.918.914,819,200
Jan 05, 20248.688.968.588.908.904,441,600
Jan 04, 20249.119.128.708.728.724,089,600
Jan 03, 20248.758.948.658.878.873,787,400
Jan 02, 20248.999.268.868.948.944,053,200
Dec 29, 20238.959.018.848.858.854,237,800
Dec 28, 20239.099.208.898.938.933,087,400
Dec 27, 20239.319.319.049.089.082,519,600
Dec 26, 20239.199.319.129.179.172,079,400
Dec 22, 20239.139.309.039.139.134,033,300
Dec 21, 20238.819.138.759.139.134,872,000
Dec 20, 20238.989.068.668.698.695,588,000
Dec 19, 20238.808.978.628.938.933,526,600
Dec 18, 20239.119.198.868.868.863,354,200
Dec 15, 20239.149.238.868.928.9211,154,700
Dec 14, 20238.889.188.739.029.026,917,200
Dec 13, 20238.388.798.348.698.697,955,100
Dec 12, 20238.428.528.298.408.404,223,000
Dec 11, 20238.608.858.488.708.704,805,700
Dec 08, 20239.159.158.898.898.893,252,200
Dec 07, 20239.089.198.819.069.065,343,000
Dec 06, 20239.519.609.069.069.065,059,400
Dec 05, 20239.869.979.529.539.532,844,600
Dec 04, 20239.9010.069.769.819.814,078,600
Dec 01, 20239.8310.239.7610.1010.103,013,700
Nov 30, 202310.0110.349.739.879.873,920,000
Nov 30, 20230.125 Dividend
Nov 29, 202310.3510.4010.0310.069.942,589,900
Nov 28, 202310.2610.4510.1310.2410.112,029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...