Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.62

-0.19

(-1.94%)

As of 02:23PM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	9.86	9.97	9.58	9.62	9.62	1,314,429
04 Dec 2023	9.90	10.06	9.76	9.81	9.81	4,078,300
01 Dec 2023	9.83	10.23	9.76	10.10	10.10	3,013,700
30 Nov 2023	10.01	10.34	9.73	9.87	9.87	3,920,000
30 Nov 2023	0.125 Dividend
29 Nov 2023	10.35	10.40	10.03	10.06	9.94	2,589,900
28 Nov 2023	10.26	10.45	10.13	10.24	10.11	2,029,000
27 Nov 2023	10.34	10.38	10.13	10.26	10.13	2,696,200
24 Nov 2023	10.46	10.75	10.46	10.55	10.42	1,196,500
22 Nov 2023	10.25	10.62	10.17	10.57	10.44	2,217,300
21 Nov 2023	10.70	10.70	10.41	10.49	10.36	2,497,300
20 Nov 2023	10.94	11.04	10.77	10.78	10.65	2,155,900
17 Nov 2023	10.80	10.90	10.70	10.89	10.75	3,758,600
16 Nov 2023	11.20	11.26	10.60	10.75	10.62	4,223,200
15 Nov 2023	11.34	11.73	11.34	11.37	11.23	2,571,900
14 Nov 2023	11.17	11.57	11.10	11.31	11.17	2,339,600
13 Nov 2023	11.00	11.30	10.96	11.17	11.03	3,029,200
10 Nov 2023	11.24	11.31	10.79	10.85	10.72	3,641,000
09 Nov 2023	11.52	11.52	11.12	11.15	11.01	2,527,900
08 Nov 2023	11.73	11.83	11.37	11.40	11.26	3,981,400
07 Nov 2023	12.15	12.15	11.79	11.86	11.71	4,858,400
06 Nov 2023	13.08	13.24	12.36	12.48	12.32	4,936,100
03 Nov 2023	13.20	13.39	13.07	13.31	13.14	3,478,200
02 Nov 2023	12.80	13.17	12.61	13.16	13.00	2,728,400
01 Nov 2023	12.30	12.84	12.24	12.66	12.50	3,514,100
31 Oct 2023	12.04	12.64	11.65	12.60	12.44	10,117,500
30 Oct 2023	12.12	12.35	11.93	12.05	11.90	3,670,100
27 Oct 2023	12.45	12.56	12.01	12.25	12.10	3,342,400
26 Oct 2023	11.92	12.54	11.68	12.46	12.31	3,931,300
25 Oct 2023	11.99	12.18	11.92	12.13	11.98	2,765,100
24 Oct 2023	12.08	12.16	11.93	12.02	11.87	2,301,300
23 Oct 2023	12.18	12.33	11.96	11.96	11.81	2,234,100
20 Oct 2023	12.56	12.56	12.27	12.29	12.14	2,219,200
19 Oct 2023	12.87	13.12	12.59	12.62	12.46	3,733,900
18 Oct 2023	13.08	13.29	12.87	12.94	12.78	3,641,900
17 Oct 2023	12.65	13.07	12.60	13.01	12.85	3,663,700
16 Oct 2023	12.55	12.67	12.19	12.58	12.42	2,744,700
13 Oct 2023	12.85	12.93	12.63	12.66	12.50	2,871,700
12 Oct 2023	12.46	12.68	12.31	12.67	12.51	3,045,200
11 Oct 2023	12.03	12.35	11.75	12.35	12.20	3,345,500
10 Oct 2023	12.29	12.41	12.13	12.25	12.10	2,679,500
09 Oct 2023	11.68	12.34	11.61	12.29	12.14	4,296,100
06 Oct 2023	10.93	11.62	10.86	11.44	11.30	5,482,400
05 Oct 2023	10.29	10.86	10.29	10.85	10.72	4,254,000
04 Oct 2023	10.58	10.60	10.04	10.32	10.19	4,130,700
03 Oct 2023	10.59	10.72	10.44	10.58	10.45	3,237,100
02 Oct 2023	11.00	11.00	10.51	10.59	10.46	3,417,800
29 Sept 2023	11.09	11.29	10.95	11.03	10.89	3,926,800
28 Sept 2023	10.81	11.26	10.75	11.07	10.93	5,526,200
27 Sept 2023	10.56	10.96	10.53	10.78	10.65	6,685,700
26 Sept 2023	10.36	10.62	10.31	10.36	10.23	3,602,400
25 Sept 2023	10.31	10.65	10.29	10.58	10.45	2,041,800
22 Sept 2023	10.52	10.63	10.30	10.35	10.22	2,290,200
21 Sept 2023	10.64	10.65	10.36	10.47	10.34	3,809,000
20 Sept 2023	11.05	11.19	10.64	10.65	10.52	4,807,400
19 Sept 2023	11.52	11.55	11.08	11.09	10.95	3,950,700
18 Sept 2023	11.60	11.62	11.33	11.38	11.24	3,296,400
15 Sept 2023	11.95	11.95	11.52	11.62	11.48	7,913,100
14 Sept 2023	12.28	12.35	11.95	12.01	11.86	2,683,500
13 Sept 2023	12.20	12.20	11.93	12.09	11.94	2,304,900
12 Sept 2023	12.04	12.33	11.89	12.19	12.04	3,445,800
11 Sept 2023	12.35	12.45	11.73	11.79	11.64	5,305,600
08 Sept 2023	12.17	12.51	12.09	12.34	12.19	3,254,700
07 Sept 2023	12.20	12.46	12.08	12.11	11.96	2,464,700
06 Sept 2023	12.24	12.47	12.11	12.23	12.08	2,543,700
05 Sept 2023	12.51	12.77	12.28	12.29	12.14	2,669,400
01 Sept 2023	12.39	12.80	12.38	12.67	12.51	3,508,300
31 Aug 2023	11.91	12.37	11.72	12.26	12.11	4,189,600
31 Aug 2023	0.125 Dividend
30 Aug 2023	11.85	12.29	11.85	11.97	11.70	2,921,600
29 Aug 2023	11.71	11.84	11.45	11.83	11.56	1,659,100
28 Aug 2023	11.71	11.82	11.60	11.73	11.46	2,168,100
25 Aug 2023	11.58	11.61	11.31	11.48	11.22	1,271,400
24 Aug 2023	11.39	11.58	11.33	11.47	11.21	2,852,500
23 Aug 2023	11.66	11.75	11.42	11.43	11.17	2,644,000
22 Aug 2023	12.13	12.20	11.79	11.84	11.57	2,850,800
21 Aug 2023	11.98	12.17	11.90	12.08	11.81	3,192,500
18 Aug 2023	11.70	11.83	11.55	11.82	11.55	2,650,700
17 Aug 2023	11.87	11.95	11.66	11.81	11.54	2,529,200
16 Aug 2023	11.49	11.77	11.39	11.67	11.40	2,828,500
15 Aug 2023	11.83	11.96	11.71	11.92	11.65	2,541,400
14 Aug 2023	12.32	12.32	12.07	12.10	11.82	2,224,600
11 Aug 2023	12.30	12.53	12.30	12.37	12.09	2,215,500
10 Aug 2023	12.65	12.76	12.23	12.41	12.13	3,123,300
09 Aug 2023	13.01	13.36	12.78	12.81	12.52	4,010,500
08 Aug 2023	11.96	12.62	11.85	12.61	12.32	2,712,800
07 Aug 2023	12.32	12.60	12.18	12.39	12.11	2,764,300
04 Aug 2023	12.25	12.39	11.95	12.22	11.94	2,313,600
03 Aug 2023	11.73	12.24	11.62	12.08	11.81	4,382,200
02 Aug 2023	11.43	11.61	11.17	11.57	11.31	5,032,400
01 Aug 2023	11.86	12.42	11.67	11.78	11.51	8,021,700
31 Jul 2023	12.66	12.78	12.47	12.75	12.46	3,692,400
28 Jul 2023	12.16	12.53	12.01	12.52	12.24	2,807,700
27 Jul 2023	12.44	12.44	11.78	11.84	11.57	2,704,300
26 Jul 2023	12.03	12.48	12.02	12.21	11.93	2,282,700
25 Jul 2023	12.17	12.29	11.97	12.15	11.87	2,005,700
24 Jul 2023	12.21	12.41	12.13	12.18	11.90	2,433,000
21 Jul 2023	12.30	12.30	12.05	12.11	11.83	1,861,300
20 Jul 2023	12.40	12.40	12.13	12.28	12.00	1,917,600
19 Jul 2023	12.11	12.26	12.00	12.11	11.83	1,843,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,356.99-10.82(-0.10%)

NZD/USD0.6135-0.0030(-0.48%)

ALL ORDS7,269.80-66.30(-0.90%)

OIL72.63-0.41(-0.56%)

GOLD2,036.60-5.60(-0.27%)

Comstock Resources, Inc. (CRK)

NZX 50
11,356.99
-10.82(-0.10%)

NZD/USD
0.6135
-0.0030(-0.48%)

ALL ORDS
7,269.80
-66.30(-0.90%)

OIL
72.63
-0.41(-0.56%)

GOLD
2,036.60
-5.60(-0.27%)