New Zealand markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.48-0.06 (-0.70%)
At close: 04:00PM EST
8.45 -0.03 (-0.35%)
After hours: 04:40PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20248.798.898.468.488.484,727,100
01 Mar 20248.558.828.478.548.544,466,400
29 Feb 20248.308.578.258.558.554,906,900
28 Feb 20248.148.308.078.278.272,672,700
27 Feb 20248.158.267.988.138.133,231,100
26 Feb 20248.048.187.868.008.003,189,400
23 Feb 20248.108.177.877.957.955,766,200
22 Feb 20248.038.307.908.308.304,282,900
21 Feb 20247.928.517.888.338.3311,733,000
20 Feb 20247.567.747.467.547.545,217,200
16 Feb 20247.517.787.447.637.634,645,600
15 Feb 20247.397.687.237.537.537,746,800
14 Feb 20247.207.607.077.287.2813,343,500
13 Feb 20247.537.577.277.357.358,104,700
12 Feb 20247.367.857.367.717.715,956,400
09 Feb 20247.447.487.317.367.363,899,800
08 Feb 20247.427.527.337.507.503,830,600
07 Feb 20247.527.597.317.467.464,425,600
06 Feb 20247.417.637.387.527.523,586,900
05 Feb 20247.547.557.417.457.453,337,300
02 Feb 20247.707.767.567.647.642,901,800
01 Feb 20247.877.957.667.767.764,384,600
31 Jan 20248.108.167.797.817.813,374,000
30 Jan 20247.848.147.788.138.132,427,500
29 Jan 20247.998.067.777.947.943,801,800
26 Jan 20248.268.287.777.997.995,362,500
25 Jan 20248.318.378.118.228.222,806,900
24 Jan 20248.168.488.098.228.224,402,500
23 Jan 20248.028.107.928.028.023,062,000
22 Jan 20247.838.037.748.028.025,815,300
19 Jan 20247.957.997.777.997.995,909,200
18 Jan 20248.148.157.948.058.055,245,800
17 Jan 20248.198.278.008.118.115,548,500
16 Jan 20248.748.788.338.348.348,537,100
12 Jan 20248.859.088.798.918.913,588,900
11 Jan 20248.878.938.578.628.625,023,600
10 Jan 20249.099.158.778.848.843,850,900
09 Jan 20249.079.398.899.259.256,665,600
08 Jan 20248.638.918.468.918.914,819,200
05 Jan 20248.688.968.588.908.904,441,600
04 Jan 20249.119.128.708.728.724,089,600
03 Jan 20248.758.948.658.878.873,787,400
02 Jan 20248.999.268.868.948.944,053,200
29 Dec 20238.959.018.848.858.854,237,800
28 Dec 20239.099.208.898.938.933,087,400
27 Dec 20239.319.319.049.089.082,519,600
26 Dec 20239.199.319.129.179.172,079,400
22 Dec 20239.139.309.039.139.134,033,300
21 Dec 20238.819.138.759.139.134,872,000
20 Dec 20238.989.068.668.698.695,588,000
19 Dec 20238.808.978.628.938.933,526,600
18 Dec 20239.119.198.868.868.863,354,200
15 Dec 20239.149.238.868.928.9211,154,700
14 Dec 20238.889.188.739.029.026,917,200
13 Dec 20238.388.798.348.698.697,955,100
12 Dec 20238.428.528.298.408.404,223,000
11 Dec 20238.608.858.488.708.704,805,700
08 Dec 20239.159.158.898.898.893,252,200
07 Dec 20239.089.198.819.069.065,343,000
06 Dec 20239.519.609.069.069.065,059,400
05 Dec 20239.869.979.529.539.532,844,600
04 Dec 20239.9010.069.769.819.814,078,600
01 Dec 20239.8310.239.7610.1010.103,013,700
30 Nov 202310.0110.349.739.879.873,920,000
30 Nov 20230.125 Dividend
29 Nov 202310.3510.4010.0310.069.942,589,900
28 Nov 202310.2610.4510.1310.2410.112,029,000
27 Nov 202310.3410.3810.1310.2610.132,696,200
24 Nov 202310.4610.7510.4610.5510.421,196,500
22 Nov 202310.2510.6210.1710.5710.442,217,300
21 Nov 202310.7010.7010.4110.4910.362,497,300
20 Nov 202310.9411.0410.7710.7810.652,155,900
17 Nov 202310.8010.9010.7010.8910.753,758,600
16 Nov 202311.2011.2610.6010.7510.624,223,200
15 Nov 202311.3411.7311.3411.3711.232,571,900
14 Nov 202311.1711.5711.1011.3111.172,339,600
13 Nov 202311.0011.3010.9611.1711.033,029,200
10 Nov 202311.2411.3110.7910.8510.723,641,000
09 Nov 202311.5211.5211.1211.1511.012,527,900
08 Nov 202311.7311.8311.3711.4011.263,981,400
07 Nov 202312.1512.1511.7911.8611.714,858,400
06 Nov 202313.0813.2412.3612.4812.324,936,100
03 Nov 202313.2013.3913.0713.3113.143,478,200
02 Nov 202312.8013.1712.6113.1613.002,728,400
01 Nov 202312.3012.8412.2412.6612.503,514,100
31 Oct 202312.0412.6411.6512.6012.4410,117,500
30 Oct 202312.1212.3511.9312.0511.903,670,100
27 Oct 202312.4512.5612.0112.2512.103,342,400
26 Oct 202311.9212.5411.6812.4612.313,931,300
25 Oct 202311.9912.1811.9212.1311.982,765,100
24 Oct 202312.0812.1611.9312.0211.872,301,300
23 Oct 202312.1812.3311.9611.9611.812,234,100
20 Oct 202312.5612.5612.2712.2912.142,219,200
19 Oct 202312.8713.1212.5912.6212.463,733,900
18 Oct 202313.0813.2912.8712.9412.783,641,900
17 Oct 202312.6513.0712.6013.0112.853,663,700
16 Oct 202312.5512.6712.1912.5812.422,744,700
13 Oct 202312.8512.9312.6312.6612.502,871,700
12 Oct 202312.4612.6812.3112.6712.513,045,200
11 Oct 202312.0312.3511.7512.3512.203,345,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...