Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 9.30 | 9.70 | 9.09 | 9.66 | 9.66 | 2,693,197 |
| 09 Sept 2024 | 9.44 | 9.60 | 9.22 | 9.27 | 9.27 | 2,820,500 |
| 06 Sept 2024 | 9.69 | 9.86 | 9.49 | 9.52 | 9.52 | 2,453,800 |
| 05 Sept 2024 | 9.80 | 9.92 | 9.56 | 9.71 | 9.71 | 2,499,200 |
| 04 Sept 2024 | 10.25 | 10.49 | 9.63 | 9.64 | 9.64 | 2,676,000 |
| 03 Sept 2024 | 10.35 | 10.44 | 9.99 | 10.24 | 10.24 | 2,374,000 |
| 30 Aug 2024 | 10.64 | 10.77 | 10.46 | 10.63 | 10.63 | 1,872,900 |
| 29 Aug 2024 | 10.24 | 10.75 | 10.07 | 10.75 | 10.75 | 4,099,900 |
| 28 Aug 2024 | 11.03 | 11.17 | 9.97 | 10.20 | 10.20 | 4,888,700 |
| 27 Aug 2024 | 11.48 | 11.51 | 11.03 | 11.03 | 11.03 | 2,214,700 |
| 26 Aug 2024 | 11.55 | 11.65 | 11.43 | 11.50 | 11.50 | 2,690,300 |
| 23 Aug 2024 | 10.89 | 11.44 | 10.89 | 11.43 | 11.43 | 4,044,300 |
| 22 Aug 2024 | 11.01 | 11.05 | 10.68 | 10.71 | 10.71 | 3,450,500 |
| 21 Aug 2024 | 11.16 | 11.31 | 10.93 | 10.98 | 10.98 | 3,539,700 |
| 20 Aug 2024 | 10.87 | 11.17 | 10.68 | 11.03 | 11.03 | 4,194,600 |
| 19 Aug 2024 | 10.70 | 11.10 | 10.68 | 10.98 | 10.98 | 3,518,200 |
| 16 Aug 2024 | 10.47 | 10.74 | 10.47 | 10.65 | 10.65 | 3,173,900 |
| 15 Aug 2024 | 10.24 | 10.70 | 10.20 | 10.53 | 10.53 | 5,886,100 |
| 14 Aug 2024 | 10.35 | 10.71 | 10.22 | 10.51 | 10.51 | 4,282,600 |
| 13 Aug 2024 | 10.18 | 10.25 | 10.01 | 10.22 | 10.22 | 4,598,100 |
| 12 Aug 2024 | 9.82 | 10.21 | 9.78 | 10.12 | 10.12 | 4,697,100 |
| 09 Aug 2024 | 9.64 | 9.94 | 9.56 | 9.75 | 9.75 | 4,573,100 |
| 08 Aug 2024 | 8.96 | 9.65 | 8.90 | 9.64 | 9.64 | 5,039,500 |
| 07 Aug 2024 | 8.65 | 8.90 | 8.64 | 8.77 | 8.77 | 4,780,900 |
| 06 Aug 2024 | 8.17 | 8.62 | 8.15 | 8.44 | 8.44 | 4,922,900 |
| 05 Aug 2024 | 8.01 | 8.32 | 7.74 | 8.14 | 8.14 | 5,003,500 |
| 02 Aug 2024 | 8.87 | 8.91 | 8.32 | 8.32 | 8.32 | 4,100,100 |
| 01 Aug 2024 | 9.49 | 9.54 | 8.99 | 9.07 | 9.07 | 4,842,400 |
| 31 Jul 2024 | 9.82 | 10.03 | 9.42 | 9.47 | 9.47 | 6,756,900 |
| 30 Jul 2024 | 10.05 | 10.27 | 10.00 | 10.21 | 10.21 | 2,560,800 |
| 29 Jul 2024 | 10.40 | 10.47 | 9.93 | 10.11 | 10.11 | 3,981,300 |
| 26 Jul 2024 | 10.13 | 10.46 | 10.02 | 10.40 | 10.40 | 3,486,800 |
| 25 Jul 2024 | 10.00 | 10.36 | 9.95 | 10.05 | 10.05 | 2,663,400 |
| 24 Jul 2024 | 10.66 | 10.82 | 10.06 | 10.07 | 10.07 | 2,961,000 |
| 23 Jul 2024 | 10.55 | 10.65 | 10.31 | 10.61 | 10.61 | 2,227,200 |
| 22 Jul 2024 | 10.32 | 10.70 | 10.29 | 10.66 | 10.66 | 3,000,800 |
| 19 Jul 2024 | 10.12 | 10.25 | 10.07 | 10.23 | 10.23 | 2,176,300 |
| 18 Jul 2024 | 10.20 | 10.30 | 10.08 | 10.21 | 10.21 | 3,699,200 |
| 17 Jul 2024 | 10.50 | 10.69 | 10.07 | 10.13 | 10.13 | 3,555,000 |
| 16 Jul 2024 | 10.46 | 10.50 | 10.15 | 10.47 | 10.47 | 3,511,100 |
| 15 Jul 2024 | 10.77 | 10.80 | 10.36 | 10.43 | 10.43 | 4,708,800 |
| 12 Jul 2024 | 10.71 | 10.77 | 10.52 | 10.72 | 10.72 | 2,152,500 |
| 11 Jul 2024 | 10.45 | 10.64 | 10.24 | 10.60 | 10.60 | 3,219,300 |
| 10 Jul 2024 | 10.44 | 10.47 | 10.18 | 10.34 | 10.34 | 3,005,700 |
| 09 Jul 2024 | 10.50 | 10.56 | 10.34 | 10.40 | 10.40 | 1,532,500 |
| 08 Jul 2024 | 10.53 | 10.67 | 10.40 | 10.55 | 10.55 | 1,927,900 |
| 05 Jul 2024 | 10.85 | 10.97 | 10.43 | 10.48 | 10.48 | 1,843,100 |
| 03 Jul 2024 | 10.61 | 10.92 | 10.55 | 10.92 | 10.92 | 1,509,000 |
| 02 Jul 2024 | 10.34 | 10.59 | 10.23 | 10.56 | 10.56 | 1,955,700 |
| 01 Jul 2024 | 10.45 | 10.53 | 10.16 | 10.23 | 10.23 | 2,223,100 |
| 28 Jun 2024 | 10.71 | 10.75 | 10.28 | 10.38 | 10.38 | 2,841,200 |
| 27 Jun 2024 | 10.77 | 10.81 | 10.42 | 10.56 | 10.56 | 2,094,600 |
| 26 Jun 2024 | 11.10 | 11.20 | 10.64 | 10.68 | 10.68 | 4,254,900 |
| 25 Jun 2024 | 11.33 | 11.34 | 11.10 | 11.16 | 11.16 | 2,113,900 |
| 24 Jun 2024 | 10.87 | 11.54 | 10.87 | 11.42 | 11.42 | 3,674,300 |
| 21 Jun 2024 | 10.79 | 10.82 | 10.50 | 10.79 | 10.79 | 12,752,800 |
| 20 Jun 2024 | 10.86 | 11.01 | 10.73 | 10.75 | 10.75 | 3,723,900 |
| 18 Jun 2024 | 10.95 | 11.07 | 10.81 | 10.93 | 10.93 | 3,109,800 |
| 17 Jun 2024 | 11.10 | 11.16 | 10.74 | 10.95 | 10.95 | 3,175,300 |
| 14 Jun 2024 | 11.40 | 11.49 | 11.11 | 11.15 | 11.15 | 2,372,900 |
| 13 Jun 2024 | 11.86 | 11.95 | 11.40 | 11.45 | 11.45 | 2,921,000 |
| 12 Jun 2024 | 12.30 | 12.39 | 11.83 | 11.91 | 11.91 | 2,115,800 |
| 11 Jun 2024 | 11.85 | 12.22 | 11.81 | 12.16 | 12.16 | 2,086,800 |
| 10 Jun 2024 | 11.76 | 12.15 | 11.69 | 12.02 | 12.02 | 2,641,700 |
| 07 Jun 2024 | 11.60 | 11.77 | 11.53 | 11.70 | 11.70 | 2,376,000 |
| 06 Jun 2024 | 11.74 | 11.83 | 11.62 | 11.72 | 11.72 | 1,632,800 |
| 05 Jun 2024 | 11.46 | 11.84 | 11.44 | 11.74 | 11.74 | 2,377,100 |
| 04 Jun 2024 | 11.57 | 11.63 | 11.29 | 11.43 | 11.43 | 3,347,400 |
| 03 Jun 2024 | 11.89 | 11.97 | 11.46 | 11.73 | 11.73 | 3,412,800 |
| 31 May 2024 | 11.67 | 11.86 | 11.64 | 11.71 | 11.71 | 2,986,100 |
| 30 May 2024 | 11.24 | 11.83 | 11.24 | 11.58 | 11.58 | 2,980,400 |
| 29 May 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 11.22 | 3,278,700 |
| 28 May 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 11.24 | 2,693,800 |
| 24 May 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 10.81 | 2,507,200 |
| 23 May 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 10.86 | 2,758,100 |
| 22 May 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 11.09 | 2,771,700 |
| 21 May 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 11.00 | 3,728,700 |
| 20 May 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 11.35 | 3,483,500 |
| 17 May 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 10.80 | 2,371,000 |
| 16 May 2024 | 10.67 | 10.86 | 10.65 | 10.65 | 10.65 | 2,186,600 |
| 15 May 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 10.63 | 3,647,800 |
| 14 May 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 10.73 | 4,312,500 |
| 13 May 2024 | 10.20 | 10.48 | 10.15 | 10.36 | 10.36 | 3,322,900 |
| 10 May 2024 | 10.35 | 10.42 | 10.14 | 10.15 | 10.15 | 2,518,100 |
| 09 May 2024 | 10.20 | 10.44 | 10.16 | 10.30 | 10.30 | 1,976,300 |
| 08 May 2024 | 10.26 | 10.30 | 10.08 | 10.13 | 10.13 | 1,857,400 |
| 07 May 2024 | 10.34 | 10.49 | 10.28 | 10.33 | 10.33 | 2,780,700 |
| 06 May 2024 | 10.19 | 10.56 | 10.14 | 10.32 | 10.32 | 2,582,000 |
| 03 May 2024 | 9.98 | 10.14 | 9.84 | 9.98 | 9.98 | 2,377,400 |
| 02 May 2024 | 10.04 | 10.04 | 9.48 | 9.86 | 9.86 | 4,602,900 |
| 01 May 2024 | 9.95 | 9.99 | 9.72 | 9.77 | 9.77 | 4,605,900 |
| 30 Apr 2024 | 10.35 | 10.38 | 10.05 | 10.06 | 10.06 | 3,536,200 |
| 29 Apr 2024 | 10.34 | 10.48 | 10.29 | 10.39 | 10.39 | 2,217,100 |
| 26 Apr 2024 | 10.22 | 10.38 | 10.03 | 10.32 | 10.32 | 2,376,400 |
| 25 Apr 2024 | 10.22 | 10.30 | 9.98 | 10.30 | 10.30 | 3,150,600 |
| 24 Apr 2024 | 9.71 | 10.22 | 9.65 | 10.15 | 10.15 | 4,570,800 |
| 23 Apr 2024 | 9.66 | 9.90 | 9.50 | 9.78 | 9.78 | 3,050,300 |
| 22 Apr 2024 | 9.46 | 9.86 | 9.39 | 9.73 | 9.73 | 4,601,600 |
| 19 Apr 2024 | 9.17 | 9.55 | 9.17 | 9.52 | 9.52 | 3,425,400 |
| 18 Apr 2024 | 9.22 | 9.49 | 9.18 | 9.24 | 9.24 | 3,388,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.