U.S. Markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.99+0.12 (+2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20215.906.005.785.995.991,655,400
Jul 22, 20216.006.005.775.875.871,609,100
Jul 21, 20215.926.025.865.965.962,043,000
Jul 20, 20215.645.835.585.805.803,436,400
Jul 19, 20215.575.655.415.615.613,429,700
Jul 16, 20215.955.995.655.685.682,577,900
Jul 15, 20216.026.145.825.865.862,150,400
Jul 14, 20216.436.496.066.096.091,789,900
Jul 13, 20216.386.536.306.416.412,233,200
Jul 12, 20216.306.366.246.296.291,444,100
Jul 09, 20216.386.426.296.386.38963,200
Jul 08, 20216.086.376.056.316.312,465,500
Jul 07, 20216.306.396.006.126.122,163,000
Jul 06, 20216.626.636.306.356.352,388,800
Jul 02, 20216.666.716.566.626.621,089,700
Jul 01, 20216.826.856.656.746.742,342,700
Jun 30, 20216.546.716.546.676.672,486,800
Jun 29, 20216.636.666.486.526.522,250,800
Jun 28, 20216.556.596.376.516.513,884,400
Jun 25, 20216.696.856.476.506.5018,661,200
Jun 24, 20216.796.846.656.676.673,070,700
Jun 23, 20216.596.956.586.796.793,507,300
Jun 22, 20216.476.536.366.486.482,185,300
Jun 21, 20216.256.466.196.436.431,917,100
Jun 18, 20216.286.366.156.166.162,432,600
Jun 17, 20216.596.656.196.406.403,111,400
Jun 16, 20216.486.586.426.526.521,956,800
Jun 15, 20216.506.556.286.486.482,520,300
Jun 14, 20216.666.736.426.446.442,803,400
Jun 11, 20216.306.756.296.606.605,792,600
Jun 10, 20216.096.296.026.236.235,349,700
Jun 09, 20216.096.125.986.026.022,205,300
Jun 08, 20215.936.085.836.056.053,164,700
Jun 07, 20215.986.065.895.905.902,072,400
Jun 04, 20215.986.035.775.955.9511,965,200
Jun 03, 20216.136.326.126.256.252,455,800
Jun 02, 20216.146.256.046.146.142,674,100
Jun 01, 20215.796.135.796.086.083,906,900
May 28, 20215.585.655.535.635.631,479,000
May 27, 20215.685.755.555.575.572,743,700
May 26, 20215.575.695.535.675.671,235,800
May 25, 20215.745.755.565.585.582,130,800
May 24, 20215.935.955.725.775.772,759,800
May 21, 20215.966.095.885.895.892,105,900
May 20, 20215.895.905.705.875.871,725,900
May 19, 20215.855.985.775.905.901,548,000
May 18, 20216.096.155.976.026.022,011,200
May 17, 20215.666.135.666.136.133,356,500
May 14, 20215.465.695.445.625.621,726,100
May 13, 20215.605.685.365.395.391,713,700
May 12, 20215.695.955.625.645.641,999,000
May 11, 20215.675.765.565.635.631,499,000
May 10, 20215.805.925.735.785.782,777,400
May 07, 20215.565.815.555.755.752,168,600
May 06, 20215.665.745.595.665.663,045,600
May 05, 20215.805.885.475.655.654,338,500
May 04, 20215.485.745.485.685.682,198,000
May 03, 20215.575.695.535.665.662,665,200
Apr 30, 20215.455.535.405.495.492,628,900
Apr 29, 20215.505.535.425.505.501,884,200
Apr 28, 20215.265.505.255.445.442,131,900
Apr 27, 20215.245.295.135.235.231,441,300
Apr 26, 20214.875.174.875.155.151,845,400
Apr 23, 20214.814.944.784.894.891,100,600
Apr 22, 20214.804.934.744.864.861,370,000
Apr 21, 20214.694.854.674.794.791,365,900
Apr 20, 20214.874.904.684.784.782,180,200
Apr 19, 20214.864.974.864.944.941,237,400
Apr 16, 20215.005.004.814.934.932,162,100
Apr 15, 20215.085.114.944.964.961,538,000
Apr 14, 20214.985.274.985.105.101,320,100
Apr 13, 20214.945.034.904.964.961,392,600
Apr 12, 20215.315.384.984.984.981,607,400
Apr 09, 20215.275.305.145.245.241,611,400
Apr 08, 20215.435.435.205.265.262,220,400
Apr 07, 20215.555.595.475.525.52974,200
Apr 06, 20215.555.665.485.545.541,468,700
Apr 05, 20215.625.655.425.495.492,483,800
Apr 01, 20215.595.725.535.665.661,939,400
Mar 31, 20215.585.645.525.545.541,452,500
Mar 30, 20215.645.665.555.605.601,811,500
Mar 29, 20215.685.855.625.735.731,990,300
Mar 26, 20215.555.795.535.725.722,817,000
Mar 25, 20215.385.485.255.465.462,082,000
Mar 24, 20215.435.585.415.445.441,624,800
Mar 23, 20215.505.515.285.365.362,874,600
Mar 22, 20215.385.635.315.595.593,485,400
Mar 19, 20215.285.485.165.445.443,066,600
Mar 18, 20215.515.565.215.265.263,775,600
Mar 17, 20215.695.735.525.555.552,334,200
Mar 16, 20215.595.745.535.615.612,157,400
Mar 15, 20216.026.045.715.725.723,822,600
Mar 12, 20216.276.426.206.236.232,232,300
Mar 11, 20216.306.386.146.246.242,950,100
Mar 10, 20215.706.295.666.236.234,448,400
Mar 09, 20215.775.855.605.715.712,141,000
Mar 08, 20216.006.105.715.785.783,074,300
Mar 05, 20216.146.235.645.945.943,139,400
Mar 04, 20215.866.175.825.975.974,140,600
Mar 03, 20215.946.015.805.815.812,245,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...