Comstock Resources

CRK
🏛️ usa →
20.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.19 8.26 8.08 8.09 1.8M
2021-12-30 8.65 8.69 8.21 8.23 1.9M
2021-12-29 8.73 8.77 8.56 8.60 1.5M
2021-12-28 8.83 8.98 8.67 8.75 1.2M
2021-12-27 8.47 8.82 8.29 8.81 1.8M
2021-12-23 8.68 8.73 8.44 8.46 2.9M
2021-12-22 8.70 8.83 8.34 8.67 2.4M
2021-12-21 8.38 8.72 8.30 8.72 2.1M
2021-12-20 8.25 8.25 7.70 8.22 4.4M
2021-12-17 8.38 8.66 8.16 8.56 12.9M
2021-12-16 8.72 8.98 8.43 8.47 2.2M
2021-12-15 8.23 8.65 8.03 8.54 2.7M
2021-12-14 8.24 8.56 8.15 8.26 2.9M
2021-12-13 8.57 8.63 8.20 8.27 3.0M
2021-12-10 8.41 8.66 8.19 8.59 3.0M
2021-12-09 8.28 8.36 8.14 8.31 1.5M
2021-12-08 8.33 8.51 8.25 8.37 2.0M
2021-12-07 7.99 8.46 7.98 8.30 3.2M
2021-12-06 7.59 7.89 7.29 7.78 3.4M
2021-12-03 7.87 7.91 7.46 7.60 2.3M
2021-12-02 7.49 7.84 7.39 7.69 2.7M
2021-12-01 8.29 8.29 7.46 7.47 3.8M
2021-11-30 8.25 8.37 7.88 8.09 4.3M
2021-11-29 8.73 8.84 8.38 8.42 2.6M
2021-11-26 8.39 8.67 8.28 8.59 1.7M
2021-11-24 8.48 8.85 8.47 8.81 1.3M
2021-11-23 8.64 8.81 8.57 8.63 1.6M
2021-11-22 8.42 8.72 8.39 8.40 2.0M
2021-11-19 8.47 8.53 8.33 8.47 2.3M
2021-11-18 8.70 8.88 8.61 8.68 2.2M
2021-11-17 9.05 9.14 8.67 8.74 2.7M
2021-11-16 9.45 9.45 9.08 9.08 2.1M
2021-11-15 9.33 9.38 9.03 9.28 1.5M
2021-11-12 9.50 9.66 9.20 9.26 2.3M
2021-11-11 9.22 9.75 9.22 9.67 1.9M
2021-11-10 10.00 10.03 8.94 9.18 3.6M
2021-11-09 10.05 10.17 9.69 10.15 3.5M
2021-11-08 9.80 10.16 9.79 10.06 2.9M
2021-11-05 9.53 9.72 9.35 9.68 2.0M
2021-11-04 9.72 9.87 9.42 9.44 3.0M
2021-11-03 9.25 9.95 8.91 9.55 4.4M
2021-11-02 9.67 9.85 9.42 9.83 2.9M
2021-11-01 9.98 10.17 9.61 9.66 3.1M
2021-10-29 10.13 10.23 9.82 9.87 2.4M
2021-10-28 10.23 10.49 9.87 10.11 2.6M
2021-10-27 10.55 10.89 10.32 10.38 2.8M
2021-10-26 10.73 10.74 10.47 10.70 2.5M
2021-10-25 9.96 10.64 9.94 10.64 3.3M
2021-10-22 9.55 9.87 9.51 9.76 1.9M
2021-10-21 9.51 9.56 9.28 9.47 1.7M
2021-10-20 9.30 9.63 9.12 9.62 2.3M
2021-10-19 9.23 9.46 8.94 9.45 3.3M
2021-10-18 9.35 9.75 9.21 9.25 3.9M
2021-10-15 9.40 9.44 9.08 9.19 3.6M
2021-10-14 9.54 9.59 9.13 9.21 5.2M
2021-10-13 9.62 9.75 9.28 9.37 5.4M
2021-10-12 10.22 10.40 9.61 9.71 7.1M
2021-10-11 10.70 10.78 10.28 10.30 3.2M
2021-10-08 10.47 10.75 10.45 10.52 3.6M
2021-10-07 10.50 10.69 10.17 10.25 4.2M
2021-10-06 10.45 10.68 10.23 10.53 3.4M
2021-10-05 10.74 11.34 10.61 10.90 5.6M
2021-10-04 10.80 11.16 10.46 10.57 5.2M
2021-10-01 10.35 10.73 10.32 10.44 3.6M
2021-09-30 10.31 10.45 10.06 10.35 2.7M
2021-09-29 9.98 10.50 9.89 10.32 4.9M
2021-09-28 10.50 10.55 10.05 10.08 4.6M
2021-09-27 9.49 10.47 9.46 10.34 5.1M
2021-09-24 8.86 9.35 8.79 9.08 2.6M
2021-09-23 8.83 8.99 8.70 8.87 1.9M
2021-09-22 8.79 8.95 8.69 8.75 2.3M
2021-09-21 8.73 8.84 8.17 8.54 3.7M
2021-09-20 8.36 8.74 8.27 8.65 3.5M
2021-09-17 8.84 9.06 8.63 8.65 5.2M
2021-09-16 9.10 9.13 8.83 8.86 2.9M
2021-09-15 8.92 9.38 8.88 9.14 6.6M
2021-09-14 8.88 8.90 8.31 8.63 5.3M
2021-09-13 8.15 8.92 8.15 8.80 6.2M
2021-09-10 7.98 8.15 7.77 8.02 5.5M
2021-09-09 7.60 7.86 7.43 7.85 3.6M
2021-09-08 7.47 7.75 7.47 7.64 5.5M
2021-09-07 7.04 7.36 7.02 7.34 5.7M
2021-09-03 6.66 7.08 6.60 7.06 4.6M
2021-09-02 6.26 6.72 6.26 6.66 3.6M
2021-09-01 5.90 6.25 5.89 6.24 3.2M
2021-08-31 5.92 5.95 5.76 5.91 3.1M
2021-08-30 5.97 6.07 5.91 5.93 2.8M
2021-08-27 5.47 6.00 5.47 5.97 4.1M
2021-08-26 5.29 5.47 5.26 5.41 2.7M
2021-08-25 5.35 5.43 5.27 5.37 1.4M
2021-08-24 5.31 5.42 5.27 5.35 1.8M
2021-08-23 5.35 5.42 5.26 5.26 1.7M
2021-08-20 5.09 5.33 5.05 5.23 2.3M
2021-08-19 5.19 5.24 5.05 5.15 3.1M
2021-08-18 5.44 5.50 5.27 5.29 2.2M
2021-08-17 5.48 5.63 5.40 5.42 1.9M
2021-08-16 5.58 5.70 5.44 5.53 2.9M
2021-08-13 5.84 5.89 5.65 5.66 2.0M
2021-08-12 6.07 6.15 5.85 5.91 1.8M
2021-08-11 6.15 6.18 5.95 6.08 2.9M
2021-08-10 5.95 6.23 5.92 6.20 2.7M
2021-08-09 5.73 5.95 5.64 5.89 3.0M
2021-08-06 5.77 5.86 5.76 5.80 1.8M
2021-08-05 5.73 5.91 5.71 5.72 1.8M
2021-08-04 5.81 5.89 5.59 5.72 4.3M
2021-08-03 5.81 6.02 5.81 5.94 2.8M
2021-08-02 6.01 6.26 5.88 5.89 3.1M
2021-07-30 6.19 6.20 5.95 6.08 1.7M
2021-07-29 6.21 6.22 5.94 6.20 2.4M
2021-07-28 6.15 6.22 6.04 6.16 1.2M
2021-07-27 6.30 6.30 6.05 6.12 2.0M
2021-07-26 6.04 6.42 6.04 6.37 2.2M
2021-07-23 5.90 6.00 5.78 5.99 1.7M
2021-07-22 6.00 6.00 5.77 5.87 1.6M
2021-07-21 5.92 6.02 5.86 5.96 2.0M
2021-07-20 5.64 5.83 5.58 5.80 3.4M
2021-07-19 5.57 5.65 5.41 5.61 3.4M
2021-07-16 5.95 5.99 5.65 5.68 2.6M
2021-07-15 6.02 6.14 5.82 5.86 2.2M
2021-07-14 6.43 6.49 6.06 6.09 1.8M
2021-07-13 6.38 6.53 6.30 6.41 2.2M
2021-07-12 6.30 6.36 6.24 6.29 1.4M
2021-07-09 6.38 6.42 6.29 6.38 1.0M
2021-07-08 6.08 6.37 6.05 6.31 2.5M
2021-07-07 6.30 6.39 6.00 6.12 2.2M
2021-07-06 6.62 6.63 6.30 6.35 2.4M
2021-07-02 6.66 6.71 6.56 6.62 1.1M
2021-07-01 6.82 6.85 6.65 6.74 2.3M
2021-06-30 6.54 6.71 6.54 6.67 2.5M
2021-06-29 6.63 6.66 6.48 6.52 2.3M
2021-06-28 6.55 6.59 6.37 6.51 3.9M
2021-06-25 6.69 6.85 6.47 6.50 18.7M
2021-06-24 6.79 6.84 6.65 6.67 3.1M
2021-06-23 6.59 6.95 6.58 6.79 3.5M
2021-06-22 6.47 6.53 6.36 6.48 2.2M
2021-06-21 6.25 6.46 6.19 6.43 1.9M
2021-06-18 6.28 6.36 6.15 6.16 2.4M
2021-06-17 6.59 6.65 6.19 6.40 3.1M
2021-06-16 6.48 6.58 6.42 6.52 2.0M
2021-06-15 6.50 6.55 6.28 6.48 2.5M
2021-06-14 6.66 6.73 6.42 6.44 2.8M
2021-06-11 6.30 6.75 6.29 6.60 5.8M
2021-06-10 6.09 6.29 6.02 6.23 5.3M
2021-06-09 6.09 6.12 5.98 6.02 2.2M
2021-06-08 5.93 6.08 5.83 6.05 3.2M
2021-06-07 5.98 6.06 5.89 5.90 2.1M
2021-06-04 5.98 6.03 5.77 5.95 12.0M
2021-06-03 6.13 6.32 6.12 6.25 2.5M
2021-06-02 6.14 6.25 6.04 6.14 2.7M
2021-06-01 5.79 6.13 5.79 6.08 3.9M
2021-05-28 5.58 5.65 5.53 5.63 1.5M
2021-05-27 5.68 5.75 5.55 5.57 2.7M
2021-05-26 5.57 5.69 5.53 5.67 1.2M
2021-05-25 5.74 5.75 5.56 5.58 2.1M
2021-05-24 5.93 5.95 5.72 5.77 2.8M
2021-05-21 5.96 6.09 5.88 5.89 2.1M
2021-05-20 5.89 5.90 5.70 5.87 1.7M
2021-05-19 5.85 5.98 5.77 5.90 1.5M
2021-05-18 6.09 6.15 5.97 6.02 2.0M
2021-05-17 5.66 6.13 5.66 6.13 3.4M
2021-05-14 5.46 5.69 5.44 5.62 1.7M
2021-05-13 5.60 5.68 5.36 5.39 1.7M
2021-05-12 5.69 5.95 5.62 5.64 2.0M
2021-05-11 5.67 5.76 5.56 5.63 1.5M
2021-05-10 5.80 5.92 5.73 5.78 2.8M
2021-05-07 5.56 5.81 5.55 5.75 2.2M
2021-05-06 5.66 5.74 5.59 5.66 3.0M
2021-05-05 5.80 5.88 5.47 5.65 4.3M
2021-05-04 5.48 5.74 5.48 5.68 2.2M
2021-05-03 5.57 5.69 5.53 5.66 2.7M
2021-04-30 5.45 5.53 5.40 5.49 2.6M
2021-04-29 5.50 5.53 5.42 5.50 1.9M
2021-04-28 5.26 5.50 5.25 5.44 2.1M
2021-04-27 5.24 5.29 5.13 5.23 1.4M
2021-04-26 4.87 5.17 4.87 5.15 1.8M
2021-04-23 4.81 4.94 4.78 4.89 1.1M
2021-04-22 4.80 4.93 4.74 4.86 1.4M
2021-04-21 4.69 4.85 4.67 4.79 1.4M
2021-04-20 4.87 4.90 4.69 4.78 2.2M
2021-04-19 4.86 4.97 4.86 4.94 1.2M
2021-04-16 5.00 5.00 4.81 4.93 2.2M
2021-04-15 5.08 5.11 4.94 4.96 1.5M
2021-04-14 4.98 5.27 4.98 5.10 1.3M
2021-04-13 4.94 5.03 4.90 4.96 1.4M
2021-04-12 5.31 5.38 4.98 4.98 1.6M
2021-04-09 5.27 5.30 5.14 5.24 1.6M
2021-04-08 5.43 5.43 5.20 5.26 2.2M
2021-04-07 5.55 5.59 5.47 5.52 1.0M
2021-04-06 5.55 5.66 5.48 5.54 1.5M
2021-04-05 5.62 5.65 5.42 5.49 2.5M
2021-04-01 5.59 5.72 5.53 5.66 1.9M
2021-03-31 5.58 5.64 5.52 5.54 1.5M
2021-03-30 5.64 5.66 5.55 5.60 1.8M
2021-03-29 5.68 5.85 5.62 5.73 2.0M
2021-03-26 5.55 5.79 5.53 5.72 2.8M
2021-03-25 5.38 5.48 5.25 5.46 2.1M
2021-03-24 5.43 5.58 5.41 5.44 1.6M
2021-03-23 5.50 5.51 5.28 5.36 2.9M
2021-03-22 5.38 5.63 5.31 5.59 3.5M
2021-03-19 5.28 5.48 5.16 5.44 3.1M
2021-03-18 5.51 5.56 5.21 5.26 3.8M
2021-03-17 5.69 5.73 5.52 5.55 2.3M
2021-03-16 5.59 5.74 5.53 5.61 2.2M
2021-03-15 6.02 6.04 5.71 5.72 3.9M
2021-03-12 6.27 6.42 6.20 6.23 2.2M
2021-03-11 6.30 6.38 6.14 6.24 3.0M
2021-03-10 5.70 6.29 5.66 6.23 4.4M
2021-03-09 5.77 5.85 5.60 5.71 2.1M
2021-03-08 6.00 6.10 5.71 5.78 3.1M
2021-03-05 6.14 6.23 5.64 5.94 3.1M
2021-03-04 5.86 6.17 5.82 5.97 4.1M
2021-03-03 5.94 6.01 5.80 5.81 2.2M
2021-03-02 5.99 6.10 5.82 5.88 2.3M
2021-03-01 5.83 6.02 5.77 5.96 2.5M
2021-02-26 5.81 5.85 5.52 5.71 2.3M
2021-02-25 6.00 6.05 5.64 5.81 4.5M
2021-02-24 5.63 6.12 5.57 6.01 4.3M
2021-02-23 5.87 5.92 5.45 5.58 3.6M
2021-02-22 6.31 6.37 5.84 5.85 6.3M
2021-02-19 6.17 6.23 5.94 6.21 3.4M
2021-02-18 6.35 6.55 5.95 6.00 6.6M
2021-02-17 5.70 6.22 5.50 6.15 6.8M
2021-02-16 5.62 5.83 5.45 5.63 5.9M
2021-02-12 5.07 5.45 5.07 5.41 2.8M
2021-02-11 5.31 5.35 4.96 5.03 3.8M
2021-02-10 5.03 5.34 4.93 5.32 5.2M
2021-02-09 5.03 5.04 4.91 4.97 1.7M
2021-02-08 4.93 5.10 4.91 5.06 3.4M
2021-02-05 5.00 5.00 4.82 4.85 2.3M
2021-02-04 4.89 4.97 4.80 4.94 2.1M
2021-02-03 4.68 4.92 4.68 4.88 2.6M
2021-02-02 4.88 4.94 4.69 4.69 2.5M
2021-02-01 4.68 4.88 4.65 4.78 3.8M
2021-01-29 4.59 4.77 4.52 4.55 2.8M
2021-01-28 4.65 4.82 4.58 4.64 4.1M
2021-01-27 4.62 4.76 4.37 4.62 5.7M
2021-01-26 4.84 5.02 4.67 4.70 2.2M
2021-01-25 4.73 4.86 4.60 4.79 2.1M
2021-01-22 4.64 4.76 4.51 4.74 2.0M
2021-01-21 4.68 4.73 4.56 4.73 2.7M
2021-01-20 5.07 5.16 4.64 4.68 3.9M
2021-01-19 5.29 5.29 4.99 5.05 3.2M
2021-01-15 5.30 5.35 5.12 5.27 2.1M
2021-01-14 5.28 5.47 5.28 5.32 2.5M
2021-01-13 5.31 5.37 5.18 5.26 2.5M
2021-01-12 5.06 5.39 5.05 5.34 3.4M
2021-01-11 4.73 5.00 4.68 4.98 2.2M
2021-01-08 5.00 5.00 4.81 4.91 2.3M
2021-01-07 5.03 5.13 4.88 4.96 2.6M
2021-01-06 4.90 5.03 4.79 5.01 3.3M
2021-01-05 4.55 4.99 4.55 4.81 5.0M
2021-01-04 4.40 4.57 4.40 4.53 2.4M