New Zealand markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.80+0.15 (+1.41%)
At close: 04:00PM EDT
10.62 -0.18 (-1.67%)
After hours: 05:29PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.7310.9110.6610.8010.802,371,000
16 May 202410.6710.8610.6510.6510.652,186,600
15 May 202410.6410.7710.2710.6310.633,647,800
14 May 202410.4910.9610.4710.7310.734,312,500
13 May 202410.2010.4810.1510.3610.363,322,900
10 May 202410.3510.4210.1410.1510.152,518,100
09 May 202410.2010.4410.1610.3010.301,976,300
08 May 202410.2610.3010.0810.1310.131,857,400
07 May 202410.3410.4910.2810.3310.332,780,700
06 May 202410.1910.5610.1410.3210.322,582,000
03 May 20249.9810.149.849.989.982,377,400
02 May 202410.0410.049.489.869.864,602,900
01 May 20249.959.999.729.779.774,605,900
30 Apr 202410.3510.3810.0510.0610.063,536,200
29 Apr 202410.3410.4810.2910.3910.392,217,100
26 Apr 202410.2210.3810.0310.3210.322,376,400
25 Apr 202410.2210.309.9810.3010.303,150,600
24 Apr 20249.7110.229.6510.1510.154,570,800
23 Apr 20249.669.909.509.789.783,050,300
22 Apr 20249.469.869.399.739.734,601,600
19 Apr 20249.179.559.179.529.523,425,400
18 Apr 20249.229.499.189.249.243,388,200
17 Apr 20249.119.309.079.199.192,555,400
16 Apr 20249.239.268.849.129.123,953,800
15 Apr 20249.509.649.209.289.283,312,700
12 Apr 20249.649.929.439.569.563,702,900
11 Apr 20249.909.969.479.579.574,267,900
10 Apr 20249.519.969.419.909.904,846,300
09 Apr 20249.389.659.369.649.643,750,900
08 Apr 20249.139.349.079.329.322,412,200
05 Apr 20249.069.158.909.089.082,844,800
04 Apr 20249.239.309.009.099.092,750,800
03 Apr 20249.159.279.109.169.162,144,900
02 Apr 20249.279.329.029.129.123,673,100
01 Apr 20249.419.419.209.329.324,898,300
28 Mar 20249.309.409.149.289.285,052,700
27 Mar 20248.769.338.769.269.267,778,200
26 Mar 20248.809.038.738.868.868,093,900
25 Mar 20248.408.608.408.578.573,093,500
22 Mar 20248.308.408.148.408.403,909,400
21 Mar 20248.178.488.028.368.366,477,900
20 Mar 20247.928.177.878.078.073,398,500
19 Mar 20247.828.157.818.038.033,298,200
18 Mar 20248.058.077.847.887.884,966,100
15 Mar 20248.188.237.978.008.0010,427,600
14 Mar 20248.298.338.108.208.204,138,900
13 Mar 20248.418.448.208.288.284,499,700
12 Mar 20248.518.518.238.388.383,126,300
11 Mar 20248.398.488.258.418.412,513,600
08 Mar 20248.478.608.408.498.493,189,800
07 Mar 20248.648.668.408.418.414,104,100
06 Mar 20248.798.798.538.638.633,759,000
05 Mar 20248.458.968.408.728.725,335,200
04 Mar 20248.798.898.468.488.484,740,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...