New Zealand markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.18-0.16 (-0.83%)
At close: 04:00PM EDT
19.10 -0.08 (-0.42%)
After hours: 07:11PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202219.3219.4718.3919.1819.184,397,800
04 Oct 202218.6119.6618.4419.3419.344,001,700
03 Oct 202218.0018.4017.7618.0718.074,226,200
30 Sept 202216.5317.5916.5217.2917.293,115,300
29 Sept 202216.9217.3816.1116.8116.812,874,500
28 Sept 202215.9017.4015.7417.1917.194,101,700
27 Sept 202216.0016.2415.6215.8415.843,270,200
26 Sept 202216.1616.7715.6015.7015.705,560,300
23 Sept 202216.9617.1015.7216.2216.225,004,500
22 Sept 202219.0719.3217.8718.1118.112,792,200
21 Sept 202219.5819.8318.6018.6018.602,509,900
20 Sept 202219.0919.2718.5218.9018.902,675,000
19 Sept 202218.2219.2718.1019.0519.052,963,000
16 Sept 202219.6919.6917.9818.9518.955,704,600
15 Sept 202220.0320.3319.5319.9719.974,311,100
14 Sept 202220.3121.8520.3121.2321.235,505,200
13 Sept 202219.6220.3819.4719.6419.643,045,000
12 Sept 202219.2619.9519.2319.9419.943,602,400
09 Sept 202218.9119.0418.3618.7818.781,931,500
08 Sept 202217.6618.6017.5618.3818.382,610,500
07 Sept 202217.6917.9417.2317.5617.562,488,700
06 Sept 202218.8219.0318.0018.1218.123,042,300
02 Sept 202219.3219.4018.6319.1919.192,974,700
01 Sept 202219.2119.8218.8218.8918.893,398,100
31 Aug 202218.3319.8818.1519.6019.603,288,500
30 Aug 202220.0320.1518.4318.8218.825,260,000
29 Aug 202219.9721.1819.8020.7720.773,619,700
26 Aug 202220.0820.7919.9020.3220.322,539,700
25 Aug 202219.8620.3019.4120.0720.073,321,600
24 Aug 202219.0719.8619.0119.7619.762,719,100
23 Aug 202219.9720.6618.5718.9718.974,398,600
22 Aug 202218.6919.7618.5419.5619.564,127,700
19 Aug 202218.8518.8718.3418.4818.482,424,200
18 Aug 202218.3419.1118.3219.0319.033,124,000
17 Aug 202218.0718.7717.5318.0318.033,716,200
16 Aug 202217.6118.1417.0617.8317.833,629,300
15 Aug 202216.5016.9515.9516.8016.802,531,900
12 Aug 202217.1117.5016.9017.4117.412,072,400
11 Aug 202216.6017.5116.4017.2917.293,703,700
10 Aug 202215.7316.0515.1616.0216.022,705,300
09 Aug 202215.6816.3515.6315.8515.853,519,100
08 Aug 202215.3915.6014.6014.8414.844,196,900
05 Aug 202215.0716.3414.9515.6115.613,278,600
04 Aug 202216.6316.8915.3215.3915.394,241,700
03 Aug 202216.1216.9515.4816.6816.685,644,100
02 Aug 202215.3316.2114.9915.9815.984,583,900
01 Aug 202215.5315.8715.0515.7215.723,978,600
29 Jul 202216.1316.3615.9315.9315.933,197,600
28 Jul 202216.3516.5215.5215.8515.852,783,200
27 Jul 202215.6316.2815.3916.1516.153,257,000
26 Jul 202215.5015.8815.1515.6615.665,055,300
25 Jul 202213.9415.0513.6014.9114.913,163,000
22 Jul 202214.0014.3913.5013.5813.583,357,700
21 Jul 202213.2513.5912.7013.5713.573,460,600
20 Jul 202212.7713.7712.6113.6713.673,483,500
19 Jul 202212.5713.0112.5012.9412.943,034,500
18 Jul 202212.6412.9812.4412.7012.704,632,700
15 Jul 202212.3612.5311.9612.5112.512,702,200
14 Jul 202211.8512.1711.5112.0912.092,708,700
13 Jul 202211.7112.7711.7112.4612.463,339,000
12 Jul 202211.9712.3211.6811.9211.922,881,500
11 Jul 202212.5012.6711.9712.5212.523,555,000
08 Jul 202212.4012.5011.7812.1012.102,745,400
07 Jul 202211.5212.3511.4012.2012.203,720,100
06 Jul 202211.1011.4010.6811.1411.144,436,200
05 Jul 202212.3012.3711.1211.3411.345,187,700
01 Jul 202212.2612.8111.9212.7612.765,943,600
30 Jun 202213.0413.3611.8812.0812.085,185,800
29 Jun 202213.8714.0313.2613.4813.483,800,300
28 Jun 202214.0214.2913.4313.6613.663,713,900
27 Jun 202213.2413.9112.9313.6113.614,207,200
24 Jun 202213.1613.6312.8713.1913.196,954,800
23 Jun 202214.1714.2912.6412.8812.885,266,000
22 Jun 202214.1614.6313.8214.0114.014,340,200
21 Jun 202215.3515.6214.6114.9714.973,610,500
17 Jun 202216.3316.5214.6215.0915.096,675,300
16 Jun 202216.7716.9616.1616.3316.334,264,800
15 Jun 202216.9117.3616.5316.9816.983,730,300
14 Jun 202218.6018.7116.3316.8016.804,465,100
13 Jun 202219.0019.3917.8818.2918.293,811,100
10 Jun 202219.7920.4719.4520.0620.062,188,000
09 Jun 202220.7520.8519.2420.0720.073,630,000
08 Jun 202222.0022.1120.6021.2021.202,918,700
07 Jun 202220.9021.5320.7721.4821.482,566,300
06 Jun 202220.8421.2620.4221.0521.052,584,100
03 Jun 202220.6220.7119.4820.2920.292,693,200
02 Jun 202220.2820.9620.1220.4620.462,592,700
01 Jun 202219.7320.7419.6920.4120.413,706,400
31 May 202221.0921.1119.1419.3019.304,037,800
27 May 202219.4920.6719.2520.6520.652,913,500
26 May 202218.7320.3318.7319.7019.704,356,900
25 May 202217.5018.8317.4118.7418.744,792,000
24 May 202216.5917.2916.3917.2117.212,705,600
23 May 202215.6216.9515.5516.9416.943,108,600
20 May 202215.7615.9315.0915.5215.523,102,700
19 May 202215.0916.0415.0015.5715.572,880,000
18 May 202216.4916.4915.1515.4315.433,876,900
17 May 202216.0016.8015.9316.6816.683,694,000
16 May 202214.9715.9014.9115.6515.653,134,900
13 May 202214.6715.1414.6614.7014.703,513,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...