Comstock Resources Inc. (CRK)
19.86
0.03 (0.15%)
At close: Mar 28, 2025, 3:59 PM
19.50
-1.84%
After-hours: Mar 28, 2025, 05:47 PM EDT
CRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.61 | 20.22 | 19.44 | 19.84 | 0.01 | 0.05% | 1,552,157 |
| Mar 27, 2025 | 19.89 | 19.99 | 19.34 | 19.83 | -0.09 | -0.45% | 1,626,435 |
| Mar 26, 2025 | 20.44 | 20.73 | 19.79 | 19.92 | -0.34 | -1.68% | 1,740,739 |
| Mar 25, 2025 | 20.17 | 20.40 | 20.05 | 20.26 | 0.02 | 0.10% | 1,699,100 |
| Mar 24, 2025 | 19.93 | 20.58 | 19.92 | 20.24 | 0.32 | 1.61% | 2,296,301 |
| Mar 21, 2025 | 19.76 | 20.10 | 19.57 | 19.92 | 0.08 | 0.40% | 3,511,841 |
| Mar 20, 2025 | 19.39 | 20.08 | 19.15 | 19.84 | -0.13 | -0.65% | 1,380,143 |
| Mar 19, 2025 | 19.49 | 20.13 | 19.22 | 19.97 | 0.62 | 3.20% | 1,964,024 |
| Mar 18, 2025 | 18.89 | 19.40 | 18.62 | 19.35 | 0.51 | 2.71% | 1,495,300 |
| Mar 17, 2025 | 18.21 | 19.11 | 18.21 | 18.84 | 0.38 | 2.06% | 1,452,827 |
| Mar 14, 2025 | 17.96 | 18.83 | 17.87 | 18.46 | 0.56 | 3.13% | 1,955,000 |
| Mar 13, 2025 | 18.07 | 18.52 | 17.66 | 17.90 | -0.24 | -1.32% | 1,689,277 |
| Mar 12, 2025 | 18.74 | 18.79 | 17.93 | 18.14 | -0.23 | -1.25% | 1,839,309 |
| Mar 11, 2025 | 18.09 | 19.10 | 17.77 | 18.37 | 0.70 | 3.96% | 2,790,700 |
| Mar 10, 2025 | 18.16 | 18.69 | 17.19 | 17.67 | -0.30 | -1.67% | 3,197,146 |
| Mar 7, 2025 | 16.87 | 17.97 | 16.47 | 17.97 | 1.05 | 6.21% | 2,775,700 |
| Mar 6, 2025 | 18.37 | 18.55 | 16.86 | 16.92 | -2.01 | -10.62% | 2,316,234 |
| Mar 5, 2025 | 18.76 | 19.09 | 17.87 | 18.93 | -0.21 | -1.10% | 2,796,234 |
| Mar 4, 2025 | 18.13 | 19.72 | 17.61 | 19.14 | 1.14 | 6.33% | 2,738,077 |
| Mar 3, 2025 | 18.16 | 18.59 | 17.70 | 18.00 | 0.02 | 0.11% | 2,265,673 |
| Feb 28, 2025 | 17.32 | 17.99 | 17.16 | 17.98 | 0.49 | 2.80% | 2,020,978 |
| Feb 27, 2025 | 18.99 | 19.22 | 17.28 | 17.49 | -1.08 | -5.82% | 2,550,700 |
| Feb 26, 2025 | 18.73 | 18.90 | 18.37 | 18.57 | 0.01 | 0.05% | 1,656,735 |
| Feb 25, 2025 | 18.94 | 19.09 | 18.02 | 18.56 | -0.54 | -2.83% | 2,414,237 |
| Feb 24, 2025 | 18.56 | 19.41 | 18.31 | 19.10 | -0.44 | -2.25% | 2,751,763 |
| Feb 21, 2025 | 20.26 | 20.28 | 19.35 | 19.54 | -0.53 | -2.64% | 2,201,827 |
| Feb 20, 2025 | 20.46 | 20.73 | 19.34 | 20.07 | -0.74 | -3.56% | 2,768,639 |
| Feb 19, 2025 | 20.49 | 21.00 | 19.47 | 20.81 | 1.87 | 9.87% | 4,467,188 |
| Feb 18, 2025 | 18.48 | 19.36 | 18.12 | 18.94 | 0.38 | 2.05% | 2,565,800 |
| Feb 14, 2025 | 18.26 | 18.88 | 18.10 | 18.56 | 0.39 | 2.15% | 1,833,415 |
| Feb 13, 2025 | 18.06 | 18.19 | 17.70 | 18.17 | 0.37 | 2.08% | 1,492,800 |
| Feb 12, 2025 | 18.36 | 18.50 | 17.51 | 17.80 | -0.62 | -3.37% | 2,133,000 |
| Feb 11, 2025 | 18.51 | 18.97 | 18.35 | 18.42 | -0.07 | -0.38% | 1,933,851 |
| Feb 10, 2025 | 17.62 | 18.74 | 17.55 | 18.49 | 1.17 | 6.76% | 1,695,448 |
| Feb 7, 2025 | 17.65 | 17.92 | 17.15 | 17.32 | -0.29 | -1.65% | 1,670,000 |
| Feb 6, 2025 | 18.35 | 18.43 | 17.26 | 17.61 | -0.78 | -4.24% | 2,253,900 |
| Feb 5, 2025 | 18.21 | 18.58 | 18.03 | 18.39 | 0.23 | 1.27% | 2,030,615 |
| Feb 4, 2025 | 18.15 | 18.39 | 17.93 | 18.16 | -0.45 | -2.42% | 3,408,438 |
| Feb 3, 2025 | 19.20 | 19.60 | 18.57 | 18.61 | 0.05 | 0.27% | 2,520,870 |
| Jan 31, 2025 | 19.43 | 19.50 | 18.45 | 18.56 | -0.87 | -4.48% | 2,583,488 |
| Jan 30, 2025 | 19.28 | 19.85 | 19.13 | 19.43 | 0.30 | 1.57% | 1,585,300 |
| Jan 29, 2025 | 19.28 | 19.39 | 18.72 | 19.13 | 0.09 | 0.47% | 1,734,711 |
| Jan 28, 2025 | 18.92 | 19.09 | 18.34 | 19.04 | 0.22 | 1.17% | 2,951,034 |
| Jan 27, 2025 | 19.88 | 19.88 | 18.52 | 18.82 | -1.69 | -8.24% | 4,600,716 |
| Jan 24, 2025 | 21.19 | 21.32 | 20.36 | 20.51 | -0.71 | -3.35% | 1,983,622 |
| Jan 23, 2025 | 21.42 | 21.52 | 20.96 | 21.22 | -0.09 | -0.42% | 1,851,380 |
| Jan 22, 2025 | 21.00 | 22.06 | 20.76 | 21.31 | 0.34 | 1.62% | 2,989,452 |
| Jan 21, 2025 | 21.30 | 21.33 | 20.67 | 20.97 | -0.40 | -1.87% | 2,514,100 |
| Jan 17, 2025 | 20.88 | 21.53 | 20.77 | 21.37 | -0.15 | -0.70% | 2,214,098 |
| Jan 16, 2025 | 21.00 | 21.75 | 20.81 | 21.52 | 0.34 | 1.61% | 1,970,811 |