Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
15.82
+0.34 (2.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.38 | 16.05 | 15.25 | 15.82 | 15.82 | 2.20% | 3,000,880 |
| Dec 19, 2024 | 15.79 | 15.89 | 15.44 | 15.48 | 15.48 | 0.78% | 1,800,800 |
| Dec 18, 2024 | 16.08 | 16.45 | 15.26 | 15.36 | 15.36 | -4.54% | 2,003,300 |
| Dec 17, 2024 | 15.87 | 16.20 | 15.56 | 16.09 | 16.09 | -0.19% | 2,208,200 |
| Dec 16, 2024 | 16.86 | 16.92 | 16.05 | 16.12 | 16.12 | -4.05% | 2,308,405 |
| Dec 13, 2024 | 17.65 | 17.79 | 16.72 | 16.80 | 16.80 | -4.49% | 1,720,500 |
| Dec 12, 2024 | 16.77 | 17.59 | 16.75 | 17.59 | 17.59 | 4.14% | 3,208,839 |
| Dec 11, 2024 | 15.42 | 16.96 | 15.32 | 16.89 | 16.89 | 10.97% | 3,933,600 |
| Dec 10, 2024 | 14.94 | 15.57 | 14.85 | 15.22 | 15.22 | 3.26% | 2,244,200 |
| Dec 9, 2024 | 14.70 | 15.09 | 14.63 | 14.74 | 14.74 | 1.52% | 1,410,300 |
| Dec 6, 2024 | 14.80 | 14.80 | 14.09 | 14.52 | 14.52 | -1.43% | 1,821,916 |
| Dec 5, 2024 | 15.05 | 15.11 | 14.70 | 14.73 | 14.73 | -1.14% | 1,339,548 |
| Dec 4, 2024 | 15.25 | 15.37 | 14.76 | 14.90 | 14.90 | -1.78% | 1,408,510 |
| Dec 3, 2024 | 15.12 | 15.36 | 15.00 | 15.17 | 15.17 | 0.33% | 1,328,641 |
| Dec 2, 2024 | 15.30 | 15.45 | 14.57 | 15.12 | 15.12 | -2.89% | 2,046,035 |
| Nov 29, 2024 | 15.55 | 15.64 | 15.41 | 15.57 | 15.57 | 0.97% | 766,300 |
| Nov 27, 2024 | 15.25 | 15.54 | 15.24 | 15.42 | 15.42 | -0.96% | 1,291,700 |
| Nov 26, 2024 | 15.44 | 15.65 | 15.29 | 15.57 | 15.57 | 0.39% | 1,213,500 |
| Nov 25, 2024 | 15.66 | 15.82 | 15.44 | 15.51 | 15.51 | 2.31% | 2,898,698 |
| Nov 22, 2024 | 14.98 | 15.36 | 14.89 | 15.16 | 15.16 | -0.46% | 1,680,900 |
| Nov 21, 2024 | 15.38 | 15.84 | 15.09 | 15.23 | 15.23 | 1.53% | 3,888,918 |
| Nov 20, 2024 | 14.18 | 15.07 | 14.18 | 15.00 | 15.00 | 6.84% | 2,522,700 |
| Nov 19, 2024 | 13.62 | 14.15 | 13.55 | 14.04 | 14.04 | 1.08% | 1,690,500 |
| Nov 18, 2024 | 13.43 | 14.14 | 13.37 | 13.89 | 13.89 | 3.89% | 1,868,500 |
| Nov 15, 2024 | 13.40 | 13.56 | 13.20 | 13.37 | 13.37 | -0.15% | 1,269,500 |
| Nov 14, 2024 | 13.79 | 13.85 | 13.31 | 13.39 | 13.39 | -2.83% | 1,930,348 |
| Nov 13, 2024 | 14.09 | 14.10 | 13.58 | 13.78 | 13.78 | -1.78% | 2,179,476 |
| Nov 12, 2024 | 14.10 | 14.17 | 13.80 | 14.03 | 14.03 | -1.47% | 2,010,456 |
| Nov 11, 2024 | 13.51 | 14.28 | 13.40 | 14.24 | 14.24 | 7.88% | 2,809,813 |
| Nov 8, 2024 | 13.03 | 13.41 | 12.96 | 13.20 | 13.20 | 0.92% | 2,019,244 |
| Nov 7, 2024 | 12.84 | 13.12 | 12.73 | 13.08 | 13.08 | 1.47% | 1,872,117 |
| Nov 6, 2024 | 12.18 | 12.95 | 12.06 | 12.89 | 12.89 | 10.55% | 3,184,963 |
| Nov 5, 2024 | 11.60 | 11.90 | 11.42 | 11.66 | 11.66 | 0.60% | 2,147,600 |
| Nov 4, 2024 | 11.14 | 11.72 | 11.14 | 11.59 | 11.59 | 3.95% | 2,278,100 |
| Nov 1, 2024 | 11.70 | 11.92 | 11.05 | 11.15 | 11.15 | -3.55% | 2,427,600 |
| Oct 31, 2024 | 12.33 | 12.52 | 11.56 | 11.56 | 11.56 | -7.00% | 6,552,105 |
| Oct 30, 2024 | 12.05 | 12.48 | 11.93 | 12.43 | 12.43 | 4.02% | 1,815,428 |
| Oct 29, 2024 | 11.98 | 12.03 | 11.74 | 11.95 | 11.95 | 0.08% | 1,724,335 |
| Oct 28, 2024 | 11.64 | 12.10 | 11.56 | 11.94 | 11.94 | -0.50% | 2,309,015 |
| Oct 25, 2024 | 12.05 | 12.12 | 11.78 | 12.00 | 12.00 | -0.08% | 1,613,600 |
| Oct 24, 2024 | 11.67 | 12.10 | 11.47 | 12.01 | 12.01 | 3.71% | 1,501,000 |
| Oct 23, 2024 | 11.34 | 11.59 | 11.21 | 11.58 | 11.58 | 2.21% | 1,097,138 |
| Oct 22, 2024 | 11.35 | 11.50 | 11.25 | 11.33 | 11.33 | - | 1,745,020 |
| Oct 21, 2024 | 11.57 | 11.58 | 11.30 | 11.33 | 11.33 | -1.05% | 1,168,700 |
| Oct 18, 2024 | 11.54 | 11.61 | 11.32 | 11.45 | 11.45 | -1.38% | 1,158,900 |
| Oct 17, 2024 | 11.70 | 11.72 | 11.52 | 11.61 | 11.61 | 0.26% | 1,169,244 |
| Oct 16, 2024 | 11.48 | 11.67 | 11.38 | 11.58 | 11.58 | 1.85% | 1,288,219 |
| Oct 15, 2024 | 11.40 | 11.60 | 11.31 | 11.37 | 11.37 | -3.97% | 2,606,100 |
| Oct 14, 2024 | 11.83 | 11.95 | 11.74 | 11.84 | 11.84 | -1.82% | 1,803,326 |
| Oct 11, 2024 | 11.63 | 12.31 | 11.58 | 12.06 | 12.06 | 2.81% | 2,714,308 |
| Oct 10, 2024 | 11.89 | 11.89 | 11.63 | 11.73 | 11.73 | -1.43% | 2,125,513 |
| Oct 9, 2024 | 11.97 | 12.11 | 11.86 | 11.90 | 11.90 | -1.65% | 1,640,100 |
| Oct 8, 2024 | 11.90 | 12.17 | 11.78 | 12.10 | 12.10 | 0.08% | 1,542,035 |
| Oct 7, 2024 | 12.11 | 12.22 | 11.96 | 12.09 | 12.09 | 0.33% | 1,880,211 |
| Oct 4, 2024 | 12.06 | 12.24 | 11.93 | 12.05 | 12.05 | 0.84% | 1,875,712 |
| Oct 3, 2024 | 11.34 | 11.95 | 11.24 | 11.95 | 11.95 | 5.47% | 2,346,006 |
| Oct 2, 2024 | 11.36 | 11.42 | 11.09 | 11.33 | 11.33 | 1.52% | 1,735,600 |
| Oct 1, 2024 | 10.88 | 11.28 | 10.84 | 11.16 | 11.16 | 0.27% | 2,120,500 |
| Sep 30, 2024 | 11.08 | 11.31 | 11.08 | 11.13 | 11.13 | 0.27% | 1,862,139 |
| Sep 27, 2024 | 11.18 | 11.44 | 10.97 | 11.10 | 11.10 | 1.56% | 2,376,405 |
| Sep 26, 2024 | 10.82 | 11.03 | 10.72 | 10.93 | 10.93 | 0.18% | 3,438,943 |
| Sep 25, 2024 | 11.06 | 11.13 | 10.80 | 10.91 | 10.91 | -1.80% | 2,022,821 |
| Sep 24, 2024 | 11.38 | 11.62 | 11.10 | 11.11 | 11.11 | -1.51% | 2,252,108 |
| Sep 23, 2024 | 10.89 | 11.48 | 10.80 | 11.28 | 11.28 | 4.25% | 2,968,883 |
| Sep 20, 2024 | 10.05 | 10.88 | 9.97 | 10.82 | 10.82 | 6.81% | 5,456,413 |
| Sep 19, 2024 | 10.20 | 10.34 | 10.05 | 10.13 | 10.13 | 1.81% | 1,869,700 |
| Sep 18, 2024 | 9.97 | 10.27 | 9.84 | 9.95 | 9.95 | 0.30% | 2,238,500 |
| Sep 17, 2024 | 10.04 | 10.12 | 9.85 | 9.92 | 9.92 | -0.30% | 1,664,600 |
| Sep 16, 2024 | 9.98 | 10.10 | 9.73 | 9.95 | 9.95 | -0.70% | 1,931,200 |
| Sep 13, 2024 | 9.91 | 10.08 | 9.88 | 10.02 | 10.02 | 2.77% | 1,610,410 |
| Sep 12, 2024 | 9.95 | 10.02 | 9.62 | 9.75 | 9.75 | -2.11% | 2,186,700 |
| Sep 11, 2024 | 9.68 | 10.02 | 9.46 | 9.96 | 9.96 | 3.00% | 2,405,917 |
| Sep 10, 2024 | 9.30 | 9.70 | 9.09 | 9.67 | 9.67 | 4.31% | 2,996,400 |
| Sep 9, 2024 | 9.44 | 9.60 | 9.22 | 9.27 | 9.27 | -2.63% | 2,820,678 |
| Sep 6, 2024 | 9.69 | 9.86 | 9.49 | 9.52 | 9.52 | -1.96% | 2,453,855 |
| Sep 5, 2024 | 9.80 | 9.92 | 9.56 | 9.71 | 9.71 | 0.73% | 2,499,206 |
| Sep 4, 2024 | 10.25 | 10.49 | 9.63 | 9.64 | 9.64 | -5.86% | 2,676,043 |
| Sep 3, 2024 | 10.35 | 10.44 | 9.99 | 10.24 | 10.24 | -3.67% | 2,374,018 |
| Aug 30, 2024 | 10.64 | 10.77 | 10.46 | 10.63 | 10.63 | -1.12% | 1,872,977 |
| Aug 29, 2024 | 10.24 | 10.75 | 10.07 | 10.75 | 10.75 | 5.39% | 4,099,900 |
| Aug 28, 2024 | 11.03 | 11.17 | 9.97 | 10.20 | 10.20 | -7.52% | 4,888,734 |
| Aug 27, 2024 | 11.48 | 11.51 | 11.03 | 11.03 | 11.03 | -4.09% | 2,214,718 |
| Aug 26, 2024 | 11.55 | 11.65 | 11.43 | 11.50 | 11.50 | 0.61% | 2,690,331 |
| Aug 23, 2024 | 10.89 | 11.44 | 10.89 | 11.43 | 11.43 | 6.72% | 4,044,305 |
| Aug 22, 2024 | 11.01 | 11.05 | 10.68 | 10.71 | 10.71 | -2.46% | 3,450,526 |
| Aug 21, 2024 | 11.16 | 11.31 | 10.93 | 10.98 | 10.98 | -0.45% | 3,539,736 |
| Aug 20, 2024 | 10.87 | 11.17 | 10.68 | 11.03 | 11.03 | 0.46% | 4,194,636 |
| Aug 19, 2024 | 10.70 | 11.10 | 10.68 | 10.98 | 10.98 | 3.10% | 3,518,200 |
| Aug 16, 2024 | 10.47 | 10.74 | 10.47 | 10.65 | 10.65 | 1.14% | 3,174,005 |
| Aug 15, 2024 | 10.24 | 10.70 | 10.20 | 10.53 | 10.53 | 0.19% | 5,886,149 |
| Aug 14, 2024 | 10.35 | 10.71 | 10.22 | 10.51 | 10.51 | 2.84% | 4,282,658 |
| Aug 13, 2024 | 10.18 | 10.25 | 10.01 | 10.22 | 10.22 | 0.99% | 4,598,134 |
| Aug 12, 2024 | 9.82 | 10.21 | 9.78 | 10.12 | 10.12 | 3.79% | 4,697,100 |
| Aug 9, 2024 | 9.64 | 9.94 | 9.56 | 9.75 | 9.75 | 1.14% | 4,573,137 |
| Aug 8, 2024 | 8.96 | 9.65 | 8.90 | 9.64 | 9.64 | 9.92% | 5,039,617 |
| Aug 7, 2024 | 8.65 | 8.90 | 8.64 | 8.77 | 8.77 | 3.91% | 4,780,925 |
| Aug 6, 2024 | 8.17 | 8.62 | 8.15 | 8.44 | 8.44 | 3.69% | 4,922,900 |
| Aug 5, 2024 | 8.01 | 8.32 | 7.74 | 8.14 | 8.14 | -2.16% | 5,003,742 |
| Aug 2, 2024 | 8.87 | 8.91 | 8.32 | 8.32 | 8.32 | -8.27% | 4,100,192 |
| Aug 1, 2024 | 9.49 | 9.54 | 8.99 | 9.07 | 9.07 | -4.22% | 4,842,440 |