Comstock Resources Inc (CRK) Historical Stock Data
9.37 ↑0.18 (1.96%)
As of April 18, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, CRK is up 0.08% a day on average. There have been 15 days where Comstock Resources Inc closed green and 15 days where CRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 8.05 | 7.88 | ↓$0.17 (-2.11%) | 7.84 | 8.07 | 4.97M |
| 2024-03-15 | 8.18 | 8.00 | ↓$0.18 (-2.20%) | 7.97 | 8.23 | 10.43M |
| 2024-03-14 | 8.29 | 8.20 | ↓$0.09 (-1.09%) | 8.10 | 8.33 | 4.14M |
| 2024-03-13 | 8.41 | 8.28 | ↓$0.13 (-1.55%) | 8.20 | 8.44 | 4.50M |
| 2024-03-12 | 8.51 | 8.38 | ↓$0.13 (-1.53%) | 8.23 | 8.51 | 3.13M |
| 2024-03-11 | 8.39 | 8.41 | ↑$0.02 (0.24%) | 8.25 | 8.48 | 2.51M |
| 2024-03-08 | 8.47 | 8.49 | ↑$0.02 (0.24%) | 8.40 | 8.60 | 3.19M |
| 2024-03-07 | 8.64 | 8.41 | ↓$0.23 (-2.66%) | 8.40 | 8.66 | 4.10M |
| 2024-03-06 | 8.79 | 8.64 | ↓$0.15 (-1.71%) | 8.53 | 8.79 | 3.41M |
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