Comstock Resources Inc New (CRK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 11.8034751348 | 16.69 | 19.25 | 16.64 | 2476556 | 18.47262362 | CS |
| 4 | 3.93 | 26.6802443992 | 14.73 | 19.25 | 14.085 | 2176825 | 16.73690198 | CS |
| 12 | 7.03 | 60.4471195185 | 11.63 | 19.25 | 11.05 | 2050093 | 14.32038115 | CS |
| 26 | 8.05 | 75.8718190386 | 10.61 | 19.25 | 7.74 | 2606213 | 11.70600103 | CS |
| 52 | 9.91 | 113.257142857 | 8.75 | 19.25 | 7.07 | 3311716 | 10.14299652 | CS |
| 156 | 10.61 | 131.801242236 | 8.05 | 22.11 | 6.88 | 3707658 | 12.06471006 | CS |
| 260 | 10.75 | 135.90391909 | 7.91 | 22.11 | 3.5 | 3172066 | 10.31615528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 18.7 | 0.48 | 2.63 | 18.6507 | 18.88 | 18.255 | 2075287 |
| 1735688400 | 18.22 | -0.7 | -3.70 | 18.34 | 18.6799 | 17.86 | 2352202 |
| 1735602000 | 18.92 | 1.83 | 10.71 | 18.09 | 19.25 | 17.845 | 4206218 |
| 1735342800 | 17.09 | 0.43 | 2.58 | 16.69 | 17.18 | 16.64 | 1272517 |
| 1735256400 | 16.66 | -0.13 | -0.77 | 16.59 | 16.75 | 16.309999 | 1261044 |
| 1735077840 | 16.79 | 0.12 | 0.72 | 16.77 | 16.975 | 16.52 | 1011225 |
| 1734997200 | 16.67 | 0.85 | 5.37 | 15.87 | 16.739999 | 15.66 | 1748653 |
| 1734738000 | 15.82 | 0.34 | 2.20 | 15.39 | 16.05 | 15.3301 | 2875230 |
| 1734651600 | 15.48 | 0.12 | 0.78 | 15.79 | 15.85 | 15.44 | 1771591 |
| 1734565200 | 15.36 | -0.73 | -4.54 | 16.09 | 16.45 | 15.26 | 1991101 |
| 1734478800 | 16.09 | -0.03 | -0.19 | 15.855 | 16.2 | 15.56 | 2186479 |
| 1734392400 | 16.12 | -0.68 | -4.05 | 16.87 | 16.92 | 16.05 | 2277640 |
| 1734133200 | 16.8 | -0.79 | -4.49 | 17.575 | 17.79 | 16.719999 | 1697333 |
| 1734046800 | 17.59 | 0.7 | 4.14 | 16.855 | 17.59 | 16.8346 | 3180499 |
| 1733960400 | 16.89 | 1.67 | 10.97 | 15.39 | 16.96 | 15.39 | 3916663 |
| 1733874000 | 15.22 | 0.48 | 3.26 | 14.86 | 15.565 | 14.86 | 2228459 |
| 1733787600 | 14.74 | 0.22 | 1.52 | 14.865 | 15.085 | 14.63 | 1321432 |
| 1733528400 | 14.52 | -0.21 | -1.43 | 14.73 | 14.75 | 14.085 | 1809269 |
| 1733442000 | 14.73 | -0.17 | -1.14 | 15.04 | 15.11 | 14.695 | 1331708 |
| 1733355600 | 14.9 | -0.27 | -1.78 | 15.155 | 15.37 | 14.76 | 1389595 |
| 1733269200 | 15.17 | 0.05 | 0.33 | 15.12 | 15.355 | 15 | 1308236 |
| 1733182800 | 15.12 | -0.45 | -2.89 | 15.3 | 15.4159 | 14.57 | 2044811 |
| 1732917840 | 15.57 | 0.15 | 0.97 | 15.65 | 15.65 | 15.41 | 751819 |
| 1732750800 | 15.42 | -0.15 | -0.96 | 15.25 | 15.54 | 15.25 | 1290073 |
| 1732664400 | 15.57 | 0.06 | 0.39 | 15.39 | 15.65 | 15.29 | 1195455 |
| 1732578000 | 15.51 | 0.35 | 2.31 | 15.66 | 15.82 | 15.4401 | 2893892 |
| 1732318800 | 15.16 | -0.07 | -0.46 | 14.99 | 15.355 | 14.9301 | 1634230 |
| 1732232400 | 15.23 | 0.23 | 1.53 | 15.365 | 15.84 | 15.09 | 3833097 |
| 1732146000 | 15 | 0.96 | 6.84 | 14.35 | 15.0699 | 14.26 | 2480388 |
| 1732059600 | 14.04 | 0.15 | 1.08 | 13.6 | 14.15 | 13.58 | 1669036 |
| 1731973200 | 13.89 | 0.52 | 3.89 | 13.435 | 14.142 | 13.37 | 1850702 |
| 1731714000 | 13.37 | -0.02 | -0.15 | 13.41 | 13.56 | 13.2021 | 1242391 |
| 1731627600 | 13.39 | -0.39 | -2.83 | 13.84 | 13.85 | 13.31 | 1913163 |
| 1731541200 | 13.78 | -0.25 | -1.78 | 14.05 | 14.05 | 13.58 | 2165593 |
| 1731454800 | 14.03 | -0.21 | -1.47 | 14.1 | 14.165 | 13.8 | 2003135 |
| 1731368400 | 14.24 | 1.04 | 7.88 | 13.51 | 14.28 | 13.395 | 2806723 |
| 1731109200 | 13.2 | 0.12 | 0.92 | 12.98 | 13.4075 | 12.98 | 1998926 |
| 1731022800 | 13.08 | 0.19 | 1.47 | 12.835 | 13.12 | 12.73 | 1855256 |
| 1730936400 | 12.89 | 1.23 | 10.55 | 12.14 | 12.945 | 12.06 | 3124174 |
| 1730850000 | 11.66 | 0.07 | 0.60 | 11.615 | 11.895 | 11.415 | 2123621 |
| 1730763600 | 11.59 | 0.44 | 3.95 | 11.14 | 11.72 | 11.14 | 2270041 |
| 1730500800 | 11.15 | -0.41 | -3.55 | 11.7 | 11.92 | 11.05 | 2426846 |
| 1730414400 | 11.56 | -0.87 | -7.00 | 12.21 | 12.21 | 11.56 | 6487598 |
| 1730328000 | 12.43 | 0.48 | 4.02 | 12.04 | 12.48 | 12.04 | 1791795 |
| 1730241600 | 11.95 | 0.01 | 0.08 | 11.935 | 12.03 | 11.74 | 1703366 |
| 1730155200 | 11.94 | -0.06 | -0.50 | 11.64 | 12.095 | 11.64 | 2244088 |
| 1729896000 | 12 | -0.01 | -0.08 | 12.05 | 12.12 | 11.78 | 1613576 |
| 1729809600 | 12.01 | 0.43 | 3.71 | 11.67 | 12.1 | 11.47 | 1494986 |
| 1729723200 | 11.58 | 0.25 | 2.21 | 11.34 | 11.59 | 11.21 | 1095872 |
| 1729636800 | 11.33 | 0 | 0.00 | 11.33 | 11.5 | 11.25 | 1734651 |
| 1729550400 | 11.33 | -0.12 | -1.05 | 11.57 | 11.59 | 11.3 | 1168664 |
| 1729291200 | 11.45 | -0.16 | -1.38 | 11.54 | 11.605 | 11.32 | 1158880 |
| 1729204800 | 11.61 | 0.03 | 0.26 | 11.7 | 11.715 | 11.52 | 1167523 |
| 1729118400 | 11.58 | 0.21 | 1.85 | 11.48 | 11.665 | 11.375 | 1288219 |
| 1729032000 | 11.37 | -0.47 | -3.97 | 11.4 | 11.6 | 11.308 | 2606093 |
| 1728945600 | 11.84 | -0.22 | -1.82 | 11.83 | 11.95 | 11.735 | 1803316 |
| 1728686400 | 12.06 | 0.33 | 2.81 | 11.63 | 12.31 | 11.58 | 2710923 |
| 1728600000 | 11.73 | -0.17 | -1.43 | 11.8099 | 11.875 | 11.63 | 2103972 |
| 1728513600 | 11.9 | -0.2 | -1.65 | 11.97 | 12.105 | 11.86 | 1640069 |
| 1728427200 | 12.1 | 0.01 | 0.08 | 11.9 | 12.17 | 11.85 | 1469380 |
| 1728340800 | 12.09 | 0.04 | 0.33 | 12.11 | 12.22 | 11.955 | 1866832 |
| 1728081600 | 12.05 | 0.1 | 0.84 | 12.06 | 12.235 | 11.93 | 1801160 |
| 1727995200 | 11.95 | 0.62 | 5.47 | 11.27 | 11.95 | 11.27 | 2332832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
