Comstock Resources Inc (CRK) Historical Stock Data
9.82 ↓0.24 (-2.39%)
As of May 1, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, CRK is up 0.89% a day on average. There have been 21 days where Comstock Resources Inc closed green and 9 days where CRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.35 | 10.06 | ↓$0.29 (-2.80%) | 10.05 | 10.38 | 3.54M |
| 2024-04-29 | 10.34 | 10.39 | ↑$0.05 (0.48%) | 10.29 | 10.48 | 2.22M |
| 2024-04-26 | 10.22 | 10.32 | ↑$0.10 (0.98%) | 10.03 | 10.38 | 2.38M |
| 2024-04-25 | 10.22 | 10.30 | ↑$0.08 (0.78%) | 9.98 | 10.30 | 3.15M |
| 2024-04-24 | 9.71 | 10.15 | ↑$0.44 (4.53%) | 9.65 | 10.22 | 4.57M |
| 2024-04-23 | 9.66 | 9.78 | ↑$0.12 (1.24%) | 9.50 | 9.90 | 3.05M |
| 2024-04-22 | 9.46 | 9.73 | ↑$0.27 (2.85%) | 9.39 | 9.86 | 4.60M |
| 2024-04-19 | 9.17 | 9.52 | ↑$0.35 (3.82%) | 9.17 | 9.55 | 3.43M |
| 2024-04-18 | 9.22 | 9.24 | ↑$0.02 (0.22%) | 9.18 | 9.49 | 3.38M |
| 2024-04-17 | 9.11 | 9.19 | ↑$0.08 (0.88%) | 9.07 | 9.30 | 2.56M |
| 2024-04-16 | 9.23 | 9.12 | ↓$0.11 (-1.19%) | 8.84 | 9.26 | 3.95M |
| 2024-04-15 | 9.50 | 9.28 | ↓$0.22 (-2.32%) | 9.20 | 9.64 | 3.31M |
| 2024-04-12 | 9.64 | 9.56 | ↓$0.08 (-0.83%) | 9.43 | 9.92 | 3.70M |
| 2024-04-11 | 9.90 | 9.57 | ↓$0.33 (-3.33%) | 9.47 | 9.96 | 4.27M |
| 2024-04-10 | 9.51 | 9.90 | ↑$0.39 (4.10%) | 9.41 | 9.96 | 4.85M |
| 2024-04-09 | 9.38 | 9.64 | ↑$0.26 (2.77%) | 9.36 | 9.65 | 3.75M |
| 2024-04-08 | 9.13 | 9.32 | ↑$0.19 (2.08%) | 9.08 | 9.34 | 2.41M |
| 2024-04-05 | 9.06 | 9.08 | ↑$0.02 (0.22%) | 8.90 | 9.15 | 2.84M |
| 2024-04-04 | 9.23 | 9.09 | ↓$0.14 (-1.52%) | 9.00 | 9.30 | 2.75M |
| 2024-04-03 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.10 | 9.27 | 2.14M |
| 2024-04-02 | 9.27 | 9.12 | ↓$0.15 (-1.62%) | 9.02 | 9.32 | 3.67M |
| 2024-04-01 | 9.41 | 9.32 | ↓$0.09 (-0.96%) | 9.20 | 9.41 | 4.90M |
| 2024-03-28 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.14 | 9.40 | 5.05M |
| 2024-03-27 | 8.76 | 9.26 | ↑$0.50 (5.71%) | 8.76 | 9.33 | 7.78M |
| 2024-03-26 | 8.80 | 8.86 | ↑$0.06 (0.68%) | 8.73 | 9.03 | 8.09M |
| 2024-03-25 | 8.40 | 8.57 | ↑$0.17 (2.02%) | 8.40 | 8.60 | 3.09M |
| 2024-03-22 | 8.30 | 8.40 | ↑$0.10 (1.20%) | 8.14 | 8.40 | 3.91M |
| 2024-03-21 | 8.17 | 8.36 | ↑$0.19 (2.33%) | 8.02 | 8.48 | 6.48M |
| 2024-03-20 | 7.92 | 8.07 | ↑$0.15 (1.89%) | 7.87 | 8.17 | 3.40M |
| 2024-03-19 | 7.82 | 8.03 | ↑$0.21 (2.69%) | 7.81 | 8.15 | 3.30M |
Create an account or log in to view more rows.
$CRK hold
$CRK breaking out of this wedge sooner than later
$CRK I blocked some bears and I liked it!
$CRK good place to average up
$CRK we need more volume
$CRK Green by EOD guarentee
$CRK where’s the WSB guys at? Still sleeping?
$CRK I think I like this stock more everyday
$CRK buy bitches
$CRK the end is near