Canada markets close in 25 minutes

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.05+0.10 (+0.79%)
As of 03:34PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202412.0612.2311.9312.0512.051,264,781
Oct 03, 202411.3411.9511.2411.9511.952,345,900
Oct 02, 202411.3611.4211.0911.3311.331,735,600
Oct 01, 202410.8811.2810.8411.1611.162,120,500
Sept 30, 202411.0811.3111.0811.1311.131,862,100
Sept 27, 202411.1811.4410.9711.1011.102,376,400
Sept 26, 202410.8211.0310.7210.9310.933,438,900
Sept 25, 202411.0611.1310.8010.9110.912,022,800
Sept 24, 202411.3811.6211.1011.1111.112,252,100
Sept 23, 202410.8911.4810.8011.2811.282,968,800
Sept 20, 202410.0510.889.9710.8210.825,456,300
Sept 19, 202410.2010.3410.0510.1310.131,869,700
Sept 18, 20249.9710.279.849.959.952,238,500
Sept 17, 202410.0410.129.859.929.921,664,600
Sept 16, 20249.9810.109.739.959.951,931,200
Sept 13, 20249.9110.089.8810.0210.021,610,400
Sept 12, 20249.9510.029.629.759.752,186,700
Sept 11, 20249.6810.029.469.969.962,405,900
Sept 10, 20249.309.709.099.679.672,996,400
Sept 09, 20249.449.609.229.279.272,820,500
Sept 06, 20249.699.869.499.529.522,453,800
Sept 05, 20249.809.929.569.719.712,499,200
Sept 04, 202410.2510.499.639.649.642,676,000
Sept 03, 202410.3510.449.9910.2410.242,374,000
Aug 30, 202410.6410.7710.4610.6310.631,872,900
Aug 29, 202410.2410.7510.0710.7510.754,099,900
Aug 28, 202411.0311.179.9710.2010.204,888,700
Aug 27, 202411.4811.5111.0311.0311.032,214,700
Aug 26, 202411.5511.6511.4311.5011.502,690,300
Aug 23, 202410.8911.4410.8911.4311.434,044,300
Aug 22, 202411.0111.0510.6810.7110.713,450,500
Aug 21, 202411.1611.3110.9310.9810.983,539,700
Aug 20, 202410.8711.1710.6811.0311.034,194,600
Aug 19, 202410.7011.1010.6810.9810.983,518,200
Aug 16, 202410.4710.7410.4710.6510.653,173,900
Aug 15, 202410.2410.7010.2010.5310.535,886,100
Aug 14, 202410.3510.7110.2210.5110.514,282,600
Aug 13, 202410.1810.2510.0110.2210.224,598,100
Aug 12, 20249.8210.219.7810.1210.124,697,100
Aug 09, 20249.649.949.569.759.754,573,100
Aug 08, 20248.969.658.909.649.645,039,500
Aug 07, 20248.658.908.648.778.774,780,900
Aug 06, 20248.178.628.158.448.444,922,900
Aug 05, 20248.018.327.748.148.145,003,500
Aug 02, 20248.878.918.328.328.324,100,100
Aug 01, 20249.499.548.999.079.074,842,400
Jul 31, 20249.8210.039.429.479.476,756,900
Jul 30, 202410.0510.2710.0010.2110.212,560,800
Jul 29, 202410.4010.479.9310.1110.113,981,300
Jul 26, 202410.1310.4610.0210.4010.403,486,800
Jul 25, 202410.0010.369.9510.0510.052,663,400
Jul 24, 202410.6610.8210.0610.0710.072,961,000
Jul 23, 202410.5510.6510.3110.6110.612,227,200
Jul 22, 202410.3210.7010.2910.6610.663,000,800
Jul 19, 202410.1210.2510.0710.2310.232,176,300
Jul 18, 202410.2010.3010.0810.2110.213,699,200
Jul 17, 202410.5010.6910.0710.1310.133,555,000
Jul 16, 202410.4610.5010.1510.4710.473,511,100
Jul 15, 202410.7710.8010.3610.4310.434,708,800
Jul 12, 202410.7110.7710.5210.7210.722,152,500
Jul 11, 202410.4510.6410.2410.6010.603,219,300
Jul 10, 202410.4410.4710.1810.3410.343,005,700
Jul 09, 202410.5010.5610.3410.4010.401,532,500
Jul 08, 202410.5310.6710.4010.5510.551,927,900
Jul 05, 202410.8510.9710.4310.4810.481,843,100
Jul 03, 202410.6110.9210.5510.9210.921,509,000
Jul 02, 202410.3410.5910.2310.5610.561,955,700
Jul 01, 202410.4510.5310.1610.2310.232,223,100
Jun 28, 202410.7110.7510.2810.3810.382,841,200
Jun 27, 202410.7710.8110.4210.5610.562,094,600
Jun 26, 202411.1011.2010.6410.6810.684,254,900
Jun 25, 202411.3311.3411.1011.1611.162,113,900
Jun 24, 202410.8711.5410.8711.4211.423,674,300
Jun 21, 202410.7910.8210.5010.7910.7912,752,800
Jun 20, 202410.8611.0110.7310.7510.753,723,900
Jun 18, 202410.9511.0710.8110.9310.933,109,800
Jun 17, 202411.1011.1610.7410.9510.953,175,300
Jun 14, 202411.4011.4911.1111.1511.152,372,900
Jun 13, 202411.8611.9511.4011.4511.452,921,000
Jun 12, 202412.3012.3911.8311.9111.912,115,800
Jun 11, 202411.8512.2211.8112.1612.162,086,800
Jun 10, 202411.7612.1511.6912.0212.022,641,700
Jun 07, 202411.6011.7711.5311.7011.702,376,000
Jun 06, 202411.7411.8311.6211.7211.721,632,800
Jun 05, 202411.4611.8411.4411.7411.742,377,100
Jun 04, 202411.5711.6311.2911.4311.433,347,400
Jun 03, 202411.8911.9711.4611.7311.733,412,800
May 31, 202411.6711.8611.6411.7111.712,986,100
May 30, 202411.2411.8311.2411.5811.582,980,400
May 29, 202411.1211.2511.0611.2211.223,278,700
May 28, 202410.9711.3610.8511.2411.242,693,800
May 24, 202410.8910.9710.7610.8110.812,507,200
May 23, 202411.1911.2710.7810.8610.862,758,100
May 22, 202410.9311.1010.6911.0911.092,771,700
May 21, 202411.2611.6611.0011.0011.003,728,700
May 20, 202410.8011.4310.8011.3511.353,483,500
May 17, 202410.7310.9110.6610.8010.802,371,000
May 16, 202410.6710.8610.6510.6510.652,186,600
May 15, 202410.6410.7710.2710.6310.633,647,800
May 14, 202410.4910.9610.4710.7310.734,312,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...