NYSE - Delayed Quote USD

Comstock Resources, Inc. (CRK)

10.30 +0.15 (+1.48%)
At close: April 25 at 4:00 PM EDT
10.33 +0.03 (+0.29%)
After hours: April 25 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.22 10.30 9.98 10.30 10.30 3,150,300
Apr 24, 2024 9.71 10.22 9.65 10.15 10.15 4,570,800
Apr 23, 2024 9.66 9.90 9.50 9.78 9.78 3,050,300
Apr 22, 2024 9.46 9.86 9.39 9.73 9.73 4,601,600
Apr 19, 2024 9.17 9.55 9.17 9.52 9.52 3,425,400
Apr 18, 2024 9.22 9.49 9.18 9.24 9.24 3,388,200
Apr 17, 2024 9.11 9.30 9.07 9.19 9.19 2,555,400
Apr 16, 2024 9.23 9.26 8.84 9.12 9.12 3,953,800
Apr 15, 2024 9.50 9.64 9.20 9.28 9.28 3,312,700
Apr 12, 2024 9.64 9.92 9.43 9.56 9.56 3,702,900
Apr 11, 2024 9.90 9.96 9.47 9.57 9.57 4,267,900
Apr 10, 2024 9.51 9.96 9.41 9.90 9.90 4,846,300
Apr 9, 2024 9.38 9.65 9.36 9.64 9.64 3,750,900
Apr 8, 2024 9.13 9.34 9.07 9.32 9.32 2,412,200
Apr 5, 2024 9.06 9.15 8.90 9.08 9.08 2,844,800
Apr 4, 2024 9.23 9.30 9.00 9.09 9.09 2,750,800
Apr 3, 2024 9.15 9.27 9.10 9.16 9.16 2,144,900
Apr 2, 2024 9.27 9.32 9.02 9.12 9.12 3,673,100
Apr 1, 2024 9.41 9.41 9.20 9.32 9.32 4,898,300
Mar 28, 2024 9.30 9.40 9.14 9.28 9.28 5,052,700
Mar 27, 2024 8.76 9.33 8.76 9.26 9.26 7,778,200
Mar 26, 2024 8.80 9.03 8.73 8.86 8.86 8,093,900
Mar 25, 2024 8.40 8.60 8.40 8.57 8.57 3,093,500
Mar 22, 2024 8.30 8.40 8.14 8.40 8.40 3,909,400
Mar 21, 2024 8.17 8.48 8.02 8.36 8.36 6,477,900
Mar 20, 2024 7.92 8.17 7.87 8.07 8.07 3,398,500
Mar 19, 2024 7.82 8.15 7.81 8.03 8.03 3,298,200
Mar 18, 2024 8.05 8.07 7.84 7.88 7.88 4,966,100
Mar 15, 2024 8.18 8.23 7.97 8.00 8.00 10,427,600
Mar 14, 2024 8.29 8.33 8.10 8.20 8.20 4,138,900
Mar 13, 2024 8.41 8.44 8.20 8.28 8.28 4,499,700
Mar 12, 2024 8.51 8.51 8.23 8.38 8.38 3,126,300
Mar 11, 2024 8.39 8.48 8.25 8.41 8.41 2,513,600
Mar 8, 2024 8.47 8.60 8.40 8.49 8.49 3,189,800
Mar 7, 2024 8.64 8.66 8.40 8.41 8.41 4,104,100
Mar 6, 2024 8.79 8.79 8.53 8.63 8.63 3,759,000
Mar 5, 2024 8.45 8.96 8.40 8.72 8.72 5,335,200
Mar 4, 2024 8.79 8.89 8.46 8.48 8.48 4,740,000
Mar 1, 2024 8.55 8.82 8.47 8.54 8.54 4,466,400
Feb 29, 2024 8.30 8.57 8.25 8.55 8.55 4,906,900
Feb 28, 2024 8.14 8.30 8.07 8.27 8.27 2,672,700
Feb 27, 2024 8.15 8.26 7.98 8.13 8.13 3,231,100
Feb 26, 2024 8.04 8.18 7.86 8.00 8.00 3,189,400
Feb 23, 2024 8.10 8.17 7.87 7.95 7.95 5,766,200
Feb 22, 2024 8.03 8.30 7.90 8.30 8.30 4,282,900
Feb 21, 2024 7.92 8.51 7.88 8.33 8.33 11,733,000
Feb 20, 2024 7.56 7.74 7.46 7.54 7.54 5,217,200
Feb 16, 2024 7.51 7.78 7.44 7.63 7.63 4,645,600
Feb 15, 2024 7.39 7.68 7.23 7.53 7.53 7,746,800
Feb 14, 2024 7.20 7.60 7.07 7.28 7.28 13,343,500
Feb 13, 2024 7.53 7.57 7.27 7.35 7.35 8,104,700
Feb 12, 2024 7.36 7.85 7.36 7.71 7.71 5,956,400
Feb 9, 2024 7.44 7.48 7.31 7.36 7.36 3,899,800
Feb 8, 2024 7.42 7.52 7.33 7.50 7.50 3,830,600
Feb 7, 2024 7.52 7.59 7.31 7.46 7.46 4,425,600
Feb 6, 2024 7.41 7.63 7.38 7.52 7.52 3,586,900
Feb 5, 2024 7.54 7.55 7.41 7.45 7.45 3,337,300
Feb 2, 2024 7.70 7.76 7.56 7.64 7.64 2,901,800
Feb 1, 2024 7.87 7.95 7.66 7.76 7.76 4,384,600
Jan 31, 2024 8.10 8.16 7.79 7.81 7.81 3,374,000
Jan 30, 2024 7.84 8.14 7.78 8.13 8.13 2,427,500
Jan 29, 2024 7.99 8.06 7.77 7.94 7.94 3,801,800
Jan 26, 2024 8.26 8.28 7.77 7.99 7.99 5,362,500
Jan 25, 2024 8.31 8.37 8.11 8.22 8.22 2,806,900
Jan 24, 2024 8.16 8.48 8.09 8.22 8.22 4,402,500
Jan 23, 2024 8.02 8.10 7.92 8.02 8.02 3,062,000
Jan 22, 2024 7.83 8.03 7.74 8.02 8.02 5,815,300
Jan 19, 2024 7.95 7.99 7.77 7.99 7.99 5,909,200
Jan 18, 2024 8.14 8.15 7.94 8.05 8.05 5,245,800
Jan 17, 2024 8.19 8.27 8.00 8.11 8.11 5,548,500
Jan 16, 2024 8.74 8.78 8.33 8.34 8.34 8,537,100
Jan 12, 2024 8.85 9.08 8.79 8.91 8.91 3,588,900
Jan 11, 2024 8.87 8.93 8.57 8.62 8.62 5,023,600
Jan 10, 2024 9.09 9.15 8.77 8.84 8.84 3,850,900
Jan 9, 2024 9.07 9.39 8.89 9.25 9.25 6,665,600
Jan 8, 2024 8.63 8.91 8.46 8.91 8.91 4,819,200
Jan 5, 2024 8.68 8.96 8.58 8.90 8.90 4,441,600
Jan 4, 2024 9.11 9.12 8.70 8.72 8.72 4,089,600
Jan 3, 2024 8.75 8.94 8.65 8.87 8.87 3,787,400
Jan 2, 2024 8.99 9.26 8.86 8.94 8.94 4,053,200
Dec 29, 2023 8.95 9.01 8.84 8.85 8.85 4,237,800
Dec 28, 2023 9.09 9.20 8.89 8.93 8.93 3,087,400
Dec 27, 2023 9.31 9.31 9.04 9.08 9.08 2,519,600
Dec 26, 2023 9.19 9.31 9.12 9.17 9.17 2,079,400
Dec 22, 2023 9.13 9.30 9.03 9.13 9.13 4,033,300
Dec 21, 2023 8.81 9.13 8.75 9.13 9.13 4,872,000
Dec 20, 2023 8.98 9.06 8.66 8.69 8.69 5,588,000
Dec 19, 2023 8.80 8.97 8.62 8.93 8.93 3,526,600
Dec 18, 2023 9.11 9.19 8.86 8.86 8.86 3,354,200
Dec 15, 2023 9.14 9.23 8.86 8.92 8.92 11,154,700
Dec 14, 2023 8.88 9.18 8.73 9.02 9.02 6,917,200
Dec 13, 2023 8.38 8.79 8.34 8.69 8.69 7,955,100
Dec 12, 2023 8.42 8.52 8.29 8.40 8.40 4,223,000
Dec 11, 2023 8.60 8.85 8.48 8.70 8.70 4,805,700
Dec 8, 2023 9.15 9.15 8.89 8.89 8.89 3,252,200
Dec 7, 2023 9.08 9.19 8.81 9.06 9.06 5,343,000
Dec 6, 2023 9.51 9.60 9.06 9.06 9.06 5,059,400
Dec 5, 2023 9.86 9.97 9.52 9.53 9.53 2,844,600
Dec 4, 2023 9.90 10.06 9.76 9.81 9.81 4,078,600
Dec 1, 2023 9.83 10.23 9.76 10.10 10.10 3,013,700
Nov 30, 2023 0.13 Dividend
Nov 30, 2023 10.01 10.34 9.73 9.87 9.87 3,920,000
Nov 29, 2023 10.35 10.40 10.03 10.06 9.94 2,589,900
Nov 28, 2023 10.26 10.45 10.13 10.24 10.11 2,029,000
Nov 27, 2023 10.34 10.38 10.13 10.26 10.13 2,696,200
Nov 24, 2023 10.46 10.75 10.46 10.55 10.42 1,196,500
Nov 22, 2023 10.25 10.62 10.17 10.57 10.44 2,217,300
Nov 21, 2023 10.70 10.70 10.41 10.49 10.36 2,497,300
Nov 20, 2023 10.94 11.04 10.77 10.78 10.65 2,155,900
Nov 17, 2023 10.80 10.90 10.70 10.89 10.75 3,758,600
Nov 16, 2023 11.20 11.26 10.60 10.75 10.62 4,223,200
Nov 15, 2023 11.34 11.73 11.34 11.37 11.23 2,571,900
Nov 14, 2023 11.17 11.57 11.10 11.31 11.17 2,339,600
Nov 13, 2023 11.00 11.30 10.96 11.17 11.03 3,029,200
Nov 10, 2023 11.24 11.31 10.79 10.85 10.72 3,641,000
Nov 9, 2023 11.52 11.52 11.12 11.15 11.01 2,527,900
Nov 8, 2023 11.73 11.83 11.37 11.40 11.26 3,981,400
Nov 7, 2023 12.15 12.15 11.79 11.86 11.71 4,858,400
Nov 6, 2023 13.08 13.24 12.36 12.48 12.32 4,936,100
Nov 3, 2023 13.20 13.39 13.07 13.31 13.14 3,478,200
Nov 2, 2023 12.80 13.17 12.61 13.16 13.00 2,728,400
Nov 1, 2023 12.30 12.84 12.24 12.66 12.50 3,514,100
Oct 31, 2023 12.04 12.64 11.65 12.60 12.44 10,117,500
Oct 30, 2023 12.12 12.35 11.93 12.05 11.90 3,670,100
Oct 27, 2023 12.45 12.56 12.01 12.25 12.10 3,342,400
Oct 26, 2023 11.92 12.54 11.68 12.46 12.31 3,931,300
Oct 25, 2023 11.99 12.18 11.92 12.13 11.98 2,765,100
Oct 24, 2023 12.08 12.16 11.93 12.02 11.87 2,301,300
Oct 23, 2023 12.18 12.33 11.96 11.96 11.81 2,234,100
Oct 20, 2023 12.56 12.56 12.27 12.29 12.14 2,219,200
Oct 19, 2023 12.87 13.12 12.59 12.62 12.46 3,733,900
Oct 18, 2023 13.08 13.29 12.87 12.94 12.78 3,641,900
Oct 17, 2023 12.65 13.07 12.60 13.01 12.85 3,663,700
Oct 16, 2023 12.55 12.67 12.19 12.58 12.42 2,744,700
Oct 13, 2023 12.85 12.93 12.63 12.66 12.50 2,871,700
Oct 12, 2023 12.46 12.68 12.31 12.67 12.51 3,045,200
Oct 11, 2023 12.03 12.35 11.75 12.35 12.20 3,345,500
Oct 10, 2023 12.29 12.41 12.13 12.25 12.10 2,679,500
Oct 9, 2023 11.68 12.34 11.61 12.29 12.14 4,296,100
Oct 6, 2023 10.93 11.62 10.86 11.44 11.30 5,482,400
Oct 5, 2023 10.29 10.86 10.29 10.85 10.72 4,254,000
Oct 4, 2023 10.58 10.60 10.04 10.32 10.19 4,130,700
Oct 3, 2023 10.59 10.72 10.44 10.58 10.45 3,237,100
Oct 2, 2023 11.00 11.00 10.51 10.59 10.46 3,417,800
Sep 29, 2023 11.09 11.29 10.95 11.03 10.89 3,926,800
Sep 28, 2023 10.81 11.26 10.75 11.07 10.93 5,526,200
Sep 27, 2023 10.56 10.96 10.53 10.78 10.65 6,685,700
Sep 26, 2023 10.36 10.62 10.31 10.36 10.23 3,602,400
Sep 25, 2023 10.31 10.65 10.29 10.58 10.45 2,041,800
Sep 22, 2023 10.52 10.63 10.30 10.35 10.22 2,290,200
Sep 21, 2023 10.64 10.65 10.36 10.47 10.34 3,809,000
Sep 20, 2023 11.05 11.19 10.64 10.65 10.52 4,807,400
Sep 19, 2023 11.52 11.55 11.08 11.09 10.95 3,950,700
Sep 18, 2023 11.60 11.62 11.33 11.38 11.24 3,296,400
Sep 15, 2023 11.95 11.95 11.52 11.62 11.48 7,913,100
Sep 14, 2023 12.28 12.35 11.95 12.01 11.86 2,683,500
Sep 13, 2023 12.20 12.20 11.93 12.09 11.94 2,304,900
Sep 12, 2023 12.04 12.33 11.89 12.19 12.04 3,445,800
Sep 11, 2023 12.35 12.45 11.73 11.79 11.64 5,305,600
Sep 8, 2023 12.17 12.51 12.09 12.34 12.19 3,254,700
Sep 7, 2023 12.20 12.46 12.08 12.11 11.96 2,464,700
Sep 6, 2023 12.24 12.47 12.11 12.23 12.08 2,543,700
Sep 5, 2023 12.51 12.77 12.28 12.29 12.14 2,669,400
Sep 1, 2023 12.39 12.80 12.38 12.67 12.51 3,508,300
Aug 31, 2023 0.13 Dividend
Aug 31, 2023 11.91 12.37 11.72 12.26 12.11 4,189,600
Aug 30, 2023 11.85 12.29 11.85 11.97 11.70 2,921,600
Aug 29, 2023 11.71 11.84 11.45 11.83 11.56 1,659,100
Aug 28, 2023 11.71 11.82 11.60 11.73 11.46 2,168,100
Aug 25, 2023 11.58 11.61 11.31 11.48 11.22 1,271,400
Aug 24, 2023 11.39 11.58 11.33 11.47 11.21 2,852,500
Aug 23, 2023 11.66 11.75 11.42 11.43 11.17 2,644,000
Aug 22, 2023 12.13 12.20 11.79 11.84 11.57 2,850,800
Aug 21, 2023 11.98 12.17 11.90 12.08 11.81 3,192,500
Aug 18, 2023 11.70 11.83 11.55 11.82 11.55 2,650,700
Aug 17, 2023 11.87 11.95 11.66 11.81 11.54 2,529,200
Aug 16, 2023 11.49 11.77 11.39 11.67 11.40 2,828,500
Aug 15, 2023 11.83 11.96 11.71 11.92 11.65 2,541,400
Aug 14, 2023 12.32 12.32 12.07 12.10 11.82 2,224,600
Aug 11, 2023 12.30 12.53 12.30 12.37 12.09 2,215,500
Aug 10, 2023 12.65 12.76 12.23 12.41 12.13 3,123,300
Aug 9, 2023 13.01 13.36 12.78 12.81 12.52 4,010,500
Aug 8, 2023 11.96 12.62 11.85 12.61 12.32 2,712,800
Aug 7, 2023 12.32 12.60 12.18 12.39 12.11 2,764,300
Aug 4, 2023 12.25 12.39 11.95 12.22 11.94 2,313,600
Aug 3, 2023 11.73 12.24 11.62 12.08 11.81 4,382,200
Aug 2, 2023 11.43 11.61 11.17 11.57 11.31 5,032,400
Aug 1, 2023 11.86 12.42 11.67 11.78 11.51 8,021,700
Jul 31, 2023 12.66 12.78 12.47 12.75 12.46 3,692,400
Jul 28, 2023 12.16 12.53 12.01 12.52 12.24 2,807,700
Jul 27, 2023 12.44 12.44 11.78 11.84 11.57 2,704,300
Jul 26, 2023 12.03 12.48 12.02 12.21 11.93 2,282,700
Jul 25, 2023 12.17 12.29 11.97 12.15 11.87 2,005,700
Jul 24, 2023 12.21 12.41 12.13 12.18 11.90 2,433,000
Jul 21, 2023 12.30 12.30 12.05 12.11 11.83 1,861,300
Jul 20, 2023 12.40 12.40 12.13 12.28 12.00 1,917,600
Jul 19, 2023 12.11 12.26 12.00 12.11 11.83 1,843,600
Jul 18, 2023 11.81 12.24 11.71 12.04 11.77 3,190,400
Jul 17, 2023 11.43 11.72 11.33 11.61 11.35 2,058,600
Jul 14, 2023 11.83 11.84 11.35 11.41 11.15 2,748,000
Jul 13, 2023 11.93 12.29 11.75 11.81 11.54 3,574,400
Jul 12, 2023 11.81 11.93 11.61 11.86 11.59 2,670,900
Jul 11, 2023 11.60 11.94 11.49 11.90 11.63 2,306,600
Jul 10, 2023 11.35 11.54 11.30 11.50 11.24 2,323,000
Jul 7, 2023 11.00 11.58 10.97 11.28 11.02 3,166,700
Jul 6, 2023 11.38 11.39 10.74 10.99 10.74 2,579,900
Jul 5, 2023 11.60 11.64 11.37 11.47 11.21 1,922,500
Jul 3, 2023 11.60 11.80 11.42 11.49 11.23 1,661,400
Jun 30, 2023 11.69 11.79 11.42 11.60 11.34 4,179,000
Jun 29, 2023 11.00 11.67 10.82 11.64 11.38 4,042,100
Jun 28, 2023 11.02 11.11 10.86 11.05 10.80 3,815,900
Jun 27, 2023 10.61 11.39 10.57 10.99 10.74 4,870,100
Jun 26, 2023 10.47 10.99 10.46 10.80 10.55 4,071,800
Jun 23, 2023 10.02 10.60 10.00 10.38 10.14 6,871,500
Jun 22, 2023 10.40 10.46 10.13 10.28 10.05 2,835,600
Jun 21, 2023 10.11 10.61 10.10 10.56 10.32 3,125,900
Jun 20, 2023 10.49 10.56 10.05 10.21 9.98 3,559,200
Jun 16, 2023 10.70 10.90 10.42 10.47 10.23 12,417,200
Jun 15, 2023 10.30 10.69 10.26 10.68 10.44 5,346,100
Jun 14, 2023 10.28 10.34 9.99 10.18 9.95 3,197,500
Jun 13, 2023 10.06 10.33 9.91 10.22 9.99 2,949,500
Jun 12, 2023 9.77 9.90 9.60 9.85 9.63 3,001,500
Jun 9, 2023 10.23 10.33 9.89 9.95 9.72 2,809,100
Jun 8, 2023 10.26 10.32 9.95 10.32 10.09 3,196,300
Jun 7, 2023 9.95 10.30 9.90 10.26 10.03 3,962,000
Jun 6, 2023 9.41 9.85 9.31 9.80 9.58 1,879,700
Jun 5, 2023 9.98 10.00 9.48 9.55 9.33 2,708,500
Jun 2, 2023 9.44 9.82 9.37 9.71 9.49 2,702,700
Jun 1, 2023 9.30 9.37 9.07 9.26 9.05 2,266,100
May 31, 2023 0.13 Dividend
May 31, 2023 9.31 9.46 9.15 9.32 9.11 3,561,900
May 30, 2023 9.46 9.52 9.23 9.38 9.04 3,280,500
May 26, 2023 10.14 10.15 9.65 9.70 9.35 3,002,200
May 25, 2023 10.24 10.42 10.04 10.08 9.72 2,677,700
May 24, 2023 10.48 10.57 10.15 10.42 10.05 3,526,600
May 23, 2023 10.59 10.72 10.39 10.51 10.13 3,209,300
May 22, 2023 10.21 10.61 10.11 10.46 10.09 3,734,700
May 19, 2023 10.78 10.82 10.20 10.32 9.95 4,544,200
May 18, 2023 9.68 10.56 9.60 10.54 10.16 4,037,300
May 17, 2023 9.79 9.95 9.55 9.71 9.36 4,104,100
May 16, 2023 10.10 10.22 9.65 9.67 9.32 2,863,100
May 15, 2023 9.92 10.29 9.81 10.13 9.77 3,560,100
May 12, 2023 9.45 9.81 9.29 9.79 9.44 4,148,000
May 11, 2023 9.48 9.55 9.28 9.33 9.00 3,300,300
May 10, 2023 9.70 9.76 9.33 9.55 9.21 3,856,200
May 9, 2023 9.65 9.89 9.56 9.70 9.35 2,134,000
May 8, 2023 9.88 10.00 9.56 9.72 9.37 3,862,900
May 5, 2023 9.43 9.83 9.36 9.55 9.21 3,747,700
May 4, 2023 9.75 9.81 9.21 9.25 8.92 5,014,700
May 3, 2023 10.35 10.50 9.55 9.79 9.44 8,618,300
May 2, 2023 11.02 11.10 10.53 10.75 10.37 4,336,200
May 1, 2023 11.24 11.48 11.14 11.31 10.91 3,074,700
Apr 28, 2023 11.22 11.61 11.13 11.50 11.09 3,634,100
Apr 27, 2023 10.75 11.18 10.71 11.13 10.73 3,571,900
Apr 26, 2023 10.80 10.99 10.56 10.66 10.28 4,868,500

Related Tickers

RRC Range Resources Corporation
37.65
-0.32%
 
AR Antero Resources Corporation
33.39
+6.20%
 
SWN Southwestern Energy Company
7.65
+0.79%
 
SM SM Energy Company
50.44
+0.86%
 
MTDR Matador Resources Company
65.58
+0.44%
 
SBOW SilverBow Resources, Inc.
31.45
+2.31%
 
PR Permian Resources Corporation
17.33
+0.41%
 
CHK Chesapeake Energy Corporation
91.47
+0.86%
 
EQT EQT Corporation
40.41
+2.49%
 
KOS Kosmos Energy Ltd.
5.83
-2.02%