New Zealand markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.90-0.15 (-1.24%)
At close: 04:00PM EST
12.00 +0.10 (+0.84%)
After hours: 07:55PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202312.0212.4411.7311.9011.9028,758,900
02 Feb 202311.9212.4511.7812.0512.058,977,100
01 Feb 202311.9812.1711.5611.9411.946,324,900
31 Jan 202312.4012.4011.9112.1512.159,885,200
30 Jan 202312.0412.2111.7111.7411.743,274,100
27 Jan 202312.3512.4412.0812.3512.353,773,000
26 Jan 202312.2712.3911.6912.3212.325,787,300
25 Jan 202312.3812.4311.9612.2812.283,559,300
24 Jan 202313.0913.1512.5612.7612.762,365,800
23 Jan 202312.9813.1312.6413.0213.022,778,500
20 Jan 202312.7312.9012.4212.6712.672,628,800
19 Jan 202312.6012.7912.4012.5812.583,033,000
18 Jan 202312.9913.2212.5812.6212.622,976,500
17 Jan 202313.5913.6712.9613.0613.063,073,300
13 Jan 202312.7613.0412.6112.9912.992,740,100
12 Jan 202312.7313.0412.5212.9312.933,899,900
11 Jan 202312.8012.8012.3012.3612.363,491,200
10 Jan 202312.3512.5312.1512.5012.504,759,400
09 Jan 202313.0513.2112.6512.8312.833,747,900
06 Jan 202312.3212.7012.1812.6812.682,563,900
05 Jan 202312.8612.9312.1312.2512.253,870,700
04 Jan 202312.3213.5112.1813.1713.174,486,100
03 Jan 202313.1513.3912.3712.5212.525,247,800
30 Dec 202213.4613.7913.3113.7113.714,346,500
29 Dec 202213.2413.7513.0313.6613.662,597,200
28 Dec 202214.2514.2813.3913.4313.432,801,000
27 Dec 202214.7914.7914.3414.5714.571,773,000
23 Dec 202214.0314.6313.9014.5814.583,149,800
22 Dec 202214.4114.5013.6413.9813.983,392,100
21 Dec 202215.0515.0614.3614.5414.542,848,600
20 Dec 202214.1514.5914.0614.5714.572,849,900
19 Dec 202214.3914.6314.1614.4014.403,122,300
16 Dec 202215.2015.4714.6514.7714.778,750,000
15 Dec 202215.1415.7514.9115.7015.703,950,800
14 Dec 202215.4815.6814.9615.1415.143,714,300
13 Dec 202215.6916.0715.4415.5115.516,235,000
12 Dec 202214.5415.3614.4615.1315.135,575,000
09 Dec 202214.2514.5613.9413.9713.974,475,100
08 Dec 202214.9515.0514.0014.1114.113,974,500
07 Dec 202214.6914.9914.4514.6914.694,069,000
06 Dec 202214.8015.1214.5014.8114.814,473,100
05 Dec 202216.2816.3514.7414.8514.856,173,700
02 Dec 202217.0617.3116.5216.5416.543,580,500
01 Dec 202218.6818.8017.4217.4317.433,486,300
30 Nov 202218.5018.5017.8218.3518.352,449,000
30 Nov 20220.125 Dividend
29 Nov 202218.3118.4717.9918.4118.281,580,000
28 Nov 202218.1218.4917.9818.1017.982,041,800
25 Nov 202219.1419.3118.7818.9018.77870,200
23 Nov 202219.2519.8118.9819.2419.112,308,600
22 Nov 202218.8119.7118.6519.1218.993,597,200
21 Nov 202217.4918.3916.9918.3718.253,947,400
18 Nov 202217.4317.8917.0317.5917.472,908,100
17 Nov 202217.9718.0917.4717.9417.822,820,500
16 Nov 202218.2018.3917.6218.1117.993,199,500
15 Nov 202218.3618.7817.9918.7218.592,674,400
14 Nov 202219.0019.5518.2518.2818.163,497,000
11 Nov 202219.1319.6818.2618.6018.473,651,000
10 Nov 202218.5118.7817.8618.6318.503,024,400
09 Nov 202218.9919.3617.7617.8217.703,291,300
08 Nov 202219.7420.1119.1019.7019.573,981,600
07 Nov 202218.9821.1718.9820.2820.147,459,500
04 Nov 202218.1918.4617.2518.4318.304,192,600
03 Nov 202218.0318.4917.6117.7217.602,941,300
02 Nov 202219.1019.5218.0718.3618.246,215,500
01 Nov 202218.9019.0618.2418.6918.563,609,700
31 Oct 202218.5819.1818.2618.7818.654,427,600
28 Oct 202217.7118.1617.0617.8617.742,304,200
27 Oct 202217.9618.4417.6517.6917.572,619,000
26 Oct 202217.3518.0717.2817.6017.482,754,500
25 Oct 202216.7517.7116.5017.6217.503,072,700
24 Oct 202216.5917.0416.3016.7616.652,998,000
21 Oct 202216.7516.8215.7616.5316.424,949,600
20 Oct 202218.1518.2916.9216.9516.833,860,600
19 Oct 202217.8618.2817.6817.8817.762,901,700
18 Oct 202218.0318.5317.6718.0917.973,629,000
17 Oct 202217.1517.6816.7217.5417.423,762,700
14 Oct 202218.5418.8817.2717.3017.182,737,000
13 Oct 202217.8019.0317.6618.9718.842,570,000
12 Oct 202217.6418.2817.4218.2018.082,384,500
11 Oct 202217.4618.0817.1717.6017.482,843,100
10 Oct 202217.8918.2817.3817.9417.823,820,800
07 Oct 202218.0518.3517.4517.6717.555,672,800
06 Oct 202219.0019.4418.1618.1818.064,250,600
05 Oct 202219.3219.4718.3919.1819.054,397,800
04 Oct 202218.6119.6618.4419.3419.214,001,700
03 Oct 202218.0018.4017.7618.0717.954,226,200
30 Sept 202216.5317.5916.5217.2917.173,118,600
29 Sept 202216.9217.3816.1116.8116.702,874,500
28 Sept 202215.9017.4015.7417.1917.074,101,700
27 Sept 202216.0016.2415.6215.8415.733,270,200
26 Sept 202216.1616.7715.6015.7015.595,560,300
23 Sept 202216.9617.1015.7216.2216.115,005,200
22 Sept 202219.0719.3217.8718.1117.992,792,200
21 Sept 202219.5819.8318.6018.6018.472,509,900
20 Sept 202219.0919.2718.5218.9018.772,675,000
19 Sept 202218.2219.2718.1019.0518.922,963,000
16 Sept 202219.6919.6917.9818.9518.825,709,000
15 Sept 202220.0320.3319.5319.9719.834,311,100
14 Sept 202220.3121.8520.3121.2321.095,505,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...