Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.22 | 9.48 | 9.18 | 9.31 | 9.31 | 1,561,424 |
| 17 Apr 2024 | 9.11 | 9.30 | 9.07 | 9.19 | 9.19 | 2,555,400 |
| 16 Apr 2024 | 9.23 | 9.26 | 8.84 | 9.12 | 9.12 | 3,953,800 |
| 15 Apr 2024 | 9.50 | 9.64 | 9.20 | 9.28 | 9.28 | 3,312,700 |
| 12 Apr 2024 | 9.64 | 9.92 | 9.43 | 9.56 | 9.56 | 3,702,900 |
| 11 Apr 2024 | 9.90 | 9.96 | 9.47 | 9.57 | 9.57 | 4,267,900 |
| 10 Apr 2024 | 9.51 | 9.96 | 9.41 | 9.90 | 9.90 | 4,846,300 |
| 09 Apr 2024 | 9.38 | 9.65 | 9.36 | 9.64 | 9.64 | 3,750,900 |
| 08 Apr 2024 | 9.13 | 9.34 | 9.07 | 9.32 | 9.32 | 2,412,200 |
| 05 Apr 2024 | 9.06 | 9.15 | 8.90 | 9.08 | 9.08 | 2,844,800 |
| 04 Apr 2024 | 9.23 | 9.30 | 9.00 | 9.09 | 9.09 | 2,750,800 |
| 03 Apr 2024 | 9.15 | 9.27 | 9.10 | 9.16 | 9.16 | 2,144,900 |
| 02 Apr 2024 | 9.27 | 9.32 | 9.02 | 9.12 | 9.12 | 3,673,100 |
| 01 Apr 2024 | 9.41 | 9.41 | 9.20 | 9.32 | 9.32 | 4,898,300 |
| 28 Mar 2024 | 9.30 | 9.40 | 9.14 | 9.28 | 9.28 | 5,052,700 |
| 27 Mar 2024 | 8.76 | 9.33 | 8.76 | 9.26 | 9.26 | 7,778,200 |
| 26 Mar 2024 | 8.80 | 9.03 | 8.73 | 8.86 | 8.86 | 8,093,900 |
| 25 Mar 2024 | 8.40 | 8.60 | 8.40 | 8.57 | 8.57 | 3,093,500 |
| 22 Mar 2024 | 8.30 | 8.40 | 8.14 | 8.40 | 8.40 | 3,909,400 |
| 21 Mar 2024 | 8.17 | 8.48 | 8.02 | 8.36 | 8.36 | 6,477,900 |
| 20 Mar 2024 | 7.92 | 8.17 | 7.87 | 8.07 | 8.07 | 3,398,500 |
| 19 Mar 2024 | 7.82 | 8.15 | 7.81 | 8.03 | 8.03 | 3,298,200 |
| 18 Mar 2024 | 8.05 | 8.07 | 7.84 | 7.88 | 7.88 | 4,966,100 |
| 15 Mar 2024 | 8.18 | 8.23 | 7.97 | 8.00 | 8.00 | 10,427,600 |
| 14 Mar 2024 | 8.29 | 8.33 | 8.10 | 8.20 | 8.20 | 4,138,900 |
| 13 Mar 2024 | 8.41 | 8.44 | 8.20 | 8.28 | 8.28 | 4,499,700 |
| 12 Mar 2024 | 8.51 | 8.51 | 8.23 | 8.38 | 8.38 | 3,126,300 |
| 11 Mar 2024 | 8.39 | 8.48 | 8.25 | 8.41 | 8.41 | 2,513,600 |
| 08 Mar 2024 | 8.47 | 8.60 | 8.40 | 8.49 | 8.49 | 3,189,800 |
| 07 Mar 2024 | 8.64 | 8.66 | 8.40 | 8.41 | 8.41 | 4,104,100 |
| 06 Mar 2024 | 8.79 | 8.79 | 8.53 | 8.63 | 8.63 | 3,759,000 |
| 05 Mar 2024 | 8.45 | 8.96 | 8.40 | 8.72 | 8.72 | 5,335,200 |
| 04 Mar 2024 | 8.79 | 8.89 | 8.46 | 8.48 | 8.48 | 4,740,000 |
| 01 Mar 2024 | 8.55 | 8.82 | 8.47 | 8.54 | 8.54 | 4,466,400 |
| 29 Feb 2024 | 8.30 | 8.57 | 8.25 | 8.55 | 8.55 | 4,906,900 |
| 28 Feb 2024 | 8.14 | 8.30 | 8.07 | 8.27 | 8.27 | 2,672,700 |
| 27 Feb 2024 | 8.15 | 8.26 | 7.98 | 8.13 | 8.13 | 3,231,100 |
| 26 Feb 2024 | 8.04 | 8.18 | 7.86 | 8.00 | 8.00 | 3,189,400 |
| 23 Feb 2024 | 8.10 | 8.17 | 7.87 | 7.95 | 7.95 | 5,766,200 |
| 22 Feb 2024 | 8.03 | 8.30 | 7.90 | 8.30 | 8.30 | 4,282,900 |
| 21 Feb 2024 | 7.92 | 8.51 | 7.88 | 8.33 | 8.33 | 11,733,000 |
| 20 Feb 2024 | 7.56 | 7.74 | 7.46 | 7.54 | 7.54 | 5,217,200 |
| 16 Feb 2024 | 7.51 | 7.78 | 7.44 | 7.63 | 7.63 | 4,645,600 |
| 15 Feb 2024 | 7.39 | 7.68 | 7.23 | 7.53 | 7.53 | 7,746,800 |
| 14 Feb 2024 | 7.20 | 7.60 | 7.07 | 7.28 | 7.28 | 13,343,500 |
| 13 Feb 2024 | 7.53 | 7.57 | 7.27 | 7.35 | 7.35 | 8,104,700 |
| 12 Feb 2024 | 7.36 | 7.85 | 7.36 | 7.71 | 7.71 | 5,956,400 |
| 09 Feb 2024 | 7.44 | 7.48 | 7.31 | 7.36 | 7.36 | 3,899,800 |
| 08 Feb 2024 | 7.42 | 7.52 | 7.33 | 7.50 | 7.50 | 3,830,600 |
| 07 Feb 2024 | 7.52 | 7.59 | 7.31 | 7.46 | 7.46 | 4,425,600 |
| 06 Feb 2024 | 7.41 | 7.63 | 7.38 | 7.52 | 7.52 | 3,586,900 |
| 05 Feb 2024 | 7.54 | 7.55 | 7.41 | 7.45 | 7.45 | 3,337,300 |
| 02 Feb 2024 | 7.70 | 7.76 | 7.56 | 7.64 | 7.64 | 2,901,800 |
| 01 Feb 2024 | 7.87 | 7.95 | 7.66 | 7.76 | 7.76 | 4,384,600 |
| 31 Jan 2024 | 8.10 | 8.16 | 7.79 | 7.81 | 7.81 | 3,374,000 |
| 30 Jan 2024 | 7.84 | 8.14 | 7.78 | 8.13 | 8.13 | 2,427,500 |
| 29 Jan 2024 | 7.99 | 8.06 | 7.77 | 7.94 | 7.94 | 3,801,800 |
| 26 Jan 2024 | 8.26 | 8.28 | 7.77 | 7.99 | 7.99 | 5,362,500 |
| 25 Jan 2024 | 8.31 | 8.37 | 8.11 | 8.22 | 8.22 | 2,806,900 |
| 24 Jan 2024 | 8.16 | 8.48 | 8.09 | 8.22 | 8.22 | 4,402,500 |
| 23 Jan 2024 | 8.02 | 8.10 | 7.92 | 8.02 | 8.02 | 3,062,000 |
| 22 Jan 2024 | 7.83 | 8.03 | 7.74 | 8.02 | 8.02 | 5,815,300 |
| 19 Jan 2024 | 7.95 | 7.99 | 7.77 | 7.99 | 7.99 | 5,909,200 |
| 18 Jan 2024 | 8.14 | 8.15 | 7.94 | 8.05 | 8.05 | 5,245,800 |
| 17 Jan 2024 | 8.19 | 8.27 | 8.00 | 8.11 | 8.11 | 5,548,500 |
| 16 Jan 2024 | 8.74 | 8.78 | 8.33 | 8.34 | 8.34 | 8,537,100 |
| 12 Jan 2024 | 8.85 | 9.08 | 8.79 | 8.91 | 8.91 | 3,588,900 |
| 11 Jan 2024 | 8.87 | 8.93 | 8.57 | 8.62 | 8.62 | 5,023,600 |
| 10 Jan 2024 | 9.09 | 9.15 | 8.77 | 8.84 | 8.84 | 3,850,900 |
| 09 Jan 2024 | 9.07 | 9.39 | 8.89 | 9.25 | 9.25 | 6,665,600 |
| 08 Jan 2024 | 8.63 | 8.91 | 8.46 | 8.91 | 8.91 | 4,819,200 |
| 05 Jan 2024 | 8.68 | 8.96 | 8.58 | 8.90 | 8.90 | 4,441,600 |
| 04 Jan 2024 | 9.11 | 9.12 | 8.70 | 8.72 | 8.72 | 4,089,600 |
| 03 Jan 2024 | 8.75 | 8.94 | 8.65 | 8.87 | 8.87 | 3,787,400 |
| 02 Jan 2024 | 8.99 | 9.26 | 8.86 | 8.94 | 8.94 | 4,053,200 |
| 29 Dec 2023 | 8.95 | 9.01 | 8.84 | 8.85 | 8.85 | 4,237,800 |
| 28 Dec 2023 | 9.09 | 9.20 | 8.89 | 8.93 | 8.93 | 3,087,400 |
| 27 Dec 2023 | 9.31 | 9.31 | 9.04 | 9.08 | 9.08 | 2,519,600 |
| 26 Dec 2023 | 9.19 | 9.31 | 9.12 | 9.17 | 9.17 | 2,079,400 |
| 22 Dec 2023 | 9.13 | 9.30 | 9.03 | 9.13 | 9.13 | 4,033,300 |
| 21 Dec 2023 | 8.81 | 9.13 | 8.75 | 9.13 | 9.13 | 4,872,000 |
| 20 Dec 2023 | 8.98 | 9.06 | 8.66 | 8.69 | 8.69 | 5,588,000 |
| 19 Dec 2023 | 8.80 | 8.97 | 8.62 | 8.93 | 8.93 | 3,526,600 |
| 18 Dec 2023 | 9.11 | 9.19 | 8.86 | 8.86 | 8.86 | 3,354,200 |
| 15 Dec 2023 | 9.14 | 9.23 | 8.86 | 8.92 | 8.92 | 11,154,700 |
| 14 Dec 2023 | 8.88 | 9.18 | 8.73 | 9.02 | 9.02 | 6,917,200 |
| 13 Dec 2023 | 8.38 | 8.79 | 8.34 | 8.69 | 8.69 | 7,955,100 |
| 12 Dec 2023 | 8.42 | 8.52 | 8.29 | 8.40 | 8.40 | 4,223,000 |
| 11 Dec 2023 | 8.60 | 8.85 | 8.48 | 8.70 | 8.70 | 4,805,700 |
| 08 Dec 2023 | 9.15 | 9.15 | 8.89 | 8.89 | 8.89 | 3,252,200 |
| 07 Dec 2023 | 9.08 | 9.19 | 8.81 | 9.06 | 9.06 | 5,343,000 |
| 06 Dec 2023 | 9.51 | 9.60 | 9.06 | 9.06 | 9.06 | 5,059,400 |
| 05 Dec 2023 | 9.86 | 9.97 | 9.52 | 9.53 | 9.53 | 2,844,600 |
| 04 Dec 2023 | 9.90 | 10.06 | 9.76 | 9.81 | 9.81 | 4,078,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.