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
2023-12-29 8.95 9.01 8.84 8.85 4.2M
2023-12-28 9.09 9.20 8.89 8.93 3.1M
2023-12-27 9.31 9.31 9.04 9.08 2.5M
2023-12-26 9.19 9.31 9.12 9.17 2.1M
2023-12-22 9.13 9.30 9.03 9.13 4.0M
2023-12-21 8.81 9.13 8.75 9.13 4.9M
2023-12-20 8.98 9.06 8.67 8.69 5.6M
2023-12-19 8.80 8.97 8.62 8.93 3.5M
2023-12-18 9.11 9.19 8.86 8.86 3.4M
2023-12-15 9.14 9.23 8.86 8.92 11.2M
2023-12-14 8.88 9.18 8.73 9.02 6.9M
2023-12-13 8.38 8.79 8.34 8.69 8.0M
2023-12-12 8.42 8.52 8.29 8.40 4.2M
2023-12-11 8.60 8.85 8.48 8.70 4.8M
2023-12-08 9.15 9.15 8.89 8.89 3.3M
2023-12-07 9.08 9.19 8.81 9.06 5.3M
2023-12-06 9.51 9.60 9.06 9.06 5.1M
2023-12-05 9.86 9.97 9.52 9.53 2.8M
2023-12-04 9.90 10.06 9.76 9.81 4.1M
2023-12-01 9.83 10.23 9.76 10.10 3.0M
2023-11-30 10.01 10.34 9.73 9.87 3.9M
2023-11-29 10.35 10.40 10.03 10.06 2.6M
2023-11-28 10.26 10.45 10.13 10.24 2.0M
2023-11-27 10.34 10.38 10.13 10.26 2.7M
2023-11-24 10.46 10.75 10.46 10.55 1.2M
2023-11-22 10.25 10.62 10.17 10.57 2.2M
2023-11-21 10.70 10.70 10.41 10.49 2.5M
2023-11-20 10.94 11.04 10.77 10.78 2.2M
2023-11-17 10.80 10.90 10.70 10.89 3.8M
2023-11-16 11.20 11.26 10.60 10.75 4.2M
2023-11-15 11.34 11.73 11.34 11.37 2.6M
2023-11-14 11.17 11.57 11.10 11.31 2.3M
2023-11-13 11.00 11.30 10.96 11.17 3.0M
2023-11-10 11.24 11.31 10.79 10.85 3.6M
2023-11-09 11.52 11.52 11.12 11.15 2.5M
2023-11-08 11.73 11.83 11.37 11.40 4.0M
2023-11-07 12.15 12.15 11.79 11.86 4.9M
2023-11-06 13.08 13.24 12.36 12.48 4.9M
2023-11-03 13.20 13.39 13.07 13.31 3.5M
2023-11-02 12.80 13.17 12.61 13.16 2.7M
2023-11-01 12.30 12.84 12.24 12.66 3.5M
2023-10-31 12.04 12.64 11.65 12.60 10.1M
2023-10-30 12.12 12.35 11.93 12.05 3.7M
2023-10-27 12.45 12.56 12.01 12.25 3.3M
2023-10-26 11.92 12.54 11.68 12.46 3.9M
2023-10-25 11.99 12.18 11.92 12.13 2.8M
2023-10-24 12.08 12.16 11.93 12.02 2.3M
2023-10-23 12.18 12.33 11.96 11.96 2.2M
2023-10-20 12.56 12.56 12.27 12.29 2.2M
2023-10-19 12.87 13.12 12.59 12.62 3.7M
2023-10-18 13.08 13.29 12.87 12.94 3.6M
2023-10-17 12.65 13.07 12.60 13.01 3.7M
2023-10-16 12.55 12.67 12.19 12.58 2.7M
2023-10-13 12.85 12.93 12.63 12.66 2.9M
2023-10-12 12.46 12.68 12.31 12.67 3.0M
2023-10-11 12.03 12.35 11.75 12.35 3.3M
2023-10-10 12.29 12.41 12.13 12.25 2.7M
2023-10-09 11.61 12.34 11.61 12.29 4.3M
2023-10-06 10.93 11.62 10.86 11.44 5.5M
2023-10-05 10.29 10.86 10.29 10.85 4.3M
2023-10-04 10.58 10.60 10.04 10.32 4.1M
2023-10-03 10.59 10.72 10.44 10.58 3.2M
2023-10-02 11.00 11.00 10.51 10.59 3.4M
2023-09-29 11.09 11.29 10.95 11.03 3.9M
2023-09-28 10.81 11.26 10.75 11.07 5.5M
2023-09-27 10.56 10.96 10.53 10.78 6.7M
2023-09-26 10.36 10.62 10.31 10.36 3.6M
2023-09-25 10.31 10.65 10.29 10.58 2.0M
2023-09-22 10.52 10.63 10.30 10.35 2.3M
2023-09-21 10.64 10.65 10.36 10.47 3.8M
2023-09-20 11.05 11.19 10.64 10.65 4.8M
2023-09-19 11.52 11.55 11.08 11.09 4.0M
2023-09-18 11.60 11.62 11.33 11.38 3.3M
2023-09-15 11.95 11.95 11.52 11.62 7.9M
2023-09-14 12.28 12.35 11.95 12.01 2.7M
2023-09-13 12.20 12.20 11.93 12.09 2.3M
2023-09-12 12.04 12.33 11.89 12.19 3.4M
2023-09-11 12.35 12.45 11.73 11.79 5.3M
2023-09-08 12.17 12.51 12.09 12.34 3.3M
2023-09-07 12.20 12.46 12.08 12.11 2.5M
2023-09-06 12.24 12.47 12.11 12.23 2.5M
2023-09-05 12.51 12.77 12.28 12.29 2.7M
2023-09-01 12.39 12.80 12.38 12.67 3.5M
2023-08-31 11.91 12.37 11.72 12.26 4.2M
2023-08-30 11.85 12.29 11.85 11.97 2.9M
2023-08-29 11.71 11.84 11.45 11.83 1.7M
2023-08-28 11.71 11.82 11.60 11.73 2.2M
2023-08-25 11.58 11.61 11.31 11.48 1.3M
2023-08-24 11.39 11.58 11.33 11.47 2.9M
2023-08-23 11.66 11.75 11.42 11.43 2.6M
2023-08-22 12.13 12.20 11.79 11.84 2.9M
2023-08-21 11.98 12.17 11.90 12.08 3.2M
2023-08-18 11.70 11.83 11.55 11.82 2.7M
2023-08-17 11.87 11.95 11.66 11.81 2.5M
2023-08-16 11.49 11.77 11.39 11.67 2.8M
2023-08-15 11.83 11.96 11.71 11.92 2.5M
2023-08-14 12.32 12.32 12.07 12.10 2.2M
2023-08-11 12.30 12.53 12.30 12.37 2.2M
2023-08-10 12.65 12.76 12.23 12.41 3.1M
2023-08-09 13.01 13.36 12.78 12.81 4.0M
2023-08-08 11.96 12.62 11.85 12.61 2.7M
2023-08-07 12.32 12.60 12.18 12.39 2.8M
2023-08-04 12.25 12.39 11.95 12.22 2.3M
2023-08-03 11.73 12.24 11.62 12.08 4.4M
2023-08-02 11.43 11.61 11.17 11.57 5.0M
2023-08-01 11.86 12.42 11.67 11.78 8.0M
2023-07-31 12.66 12.78 12.47 12.75 3.7M
2023-07-28 12.16 12.53 12.01 12.52 2.8M
2023-07-27 12.44 12.44 11.78 11.84 2.7M
2023-07-26 12.03 12.48 12.02 12.21 2.3M
2023-07-25 12.17 12.29 11.97 12.15 2.0M
2023-07-24 12.21 12.41 12.13 12.18 2.4M
2023-07-21 12.30 12.30 12.05 12.11 1.9M
2023-07-20 12.40 12.40 12.13 12.28 1.9M
2023-07-19 12.11 12.26 12.00 12.11 1.8M
2023-07-18 11.81 12.24 11.71 12.04 3.2M
2023-07-17 11.43 11.72 11.33 11.61 2.1M
2023-07-14 11.83 11.84 11.35 11.41 2.7M
2023-07-13 11.93 12.29 11.75 11.81 3.6M
2023-07-12 11.81 11.93 11.61 11.86 2.7M
2023-07-11 11.60 11.94 11.49 11.90 2.3M
2023-07-10 11.35 11.54 11.30 11.50 2.3M
2023-07-07 11.00 11.58 10.97 11.28 3.2M
2023-07-06 11.38 11.39 10.74 10.99 2.6M
2023-07-05 11.60 11.64 11.37 11.47 1.9M
2023-07-03 11.60 11.80 11.42 11.49 1.7M
2023-06-30 11.69 11.79 11.42 11.60 4.2M
2023-06-29 11.00 11.67 10.82 11.64 4.0M
2023-06-28 11.02 11.11 10.86 11.05 3.8M
2023-06-27 10.61 11.39 10.57 10.99 4.9M
2023-06-26 10.47 10.99 10.46 10.80 4.1M
2023-06-23 10.02 10.60 10.00 10.38 6.9M
2023-06-22 10.40 10.46 10.13 10.28 2.8M
2023-06-21 10.11 10.61 10.10 10.56 3.1M
2023-06-20 10.49 10.56 10.05 10.21 3.6M
2023-06-16 10.70 10.90 10.42 10.47 12.4M
2023-06-15 10.30 10.69 10.26 10.68 5.3M
2023-06-14 10.28 10.34 9.99 10.18 3.2M
2023-06-13 10.06 10.33 9.91 10.22 2.9M
2023-06-12 9.77 9.90 9.60 9.85 3.0M
2023-06-09 10.23 10.33 9.89 9.95 2.8M
2023-06-08 10.26 10.32 9.95 10.32 3.2M
2023-06-07 9.95 10.30 9.90 10.26 4.0M
2023-06-06 9.41 9.85 9.31 9.80 1.9M
2023-06-05 9.98 10.00 9.48 9.55 2.9M
2023-06-02 9.44 9.82 9.37 9.71 2.7M
2023-06-01 9.30 9.37 9.08 9.26 2.3M
2023-05-31 9.31 9.46 9.16 9.32 3.6M
2023-05-30 9.46 9.52 9.23 9.38 3.3M
2023-05-26 10.14 10.15 9.65 9.70 3.0M
2023-05-25 10.24 10.42 10.04 10.08 2.7M
2023-05-24 10.48 10.57 10.15 10.42 3.5M
2023-05-23 10.59 10.72 10.39 10.51 3.2M
2023-05-22 10.21 10.61 10.11 10.46 3.7M
2023-05-19 10.78 10.82 10.20 10.32 4.5M
2023-05-18 9.68 10.56 9.60 10.54 4.0M
2023-05-17 9.79 9.95 9.55 9.71 4.1M
2023-05-16 10.10 10.22 9.66 9.67 2.9M
2023-05-15 9.92 10.29 9.81 10.13 3.6M
2023-05-12 9.45 9.81 9.29 9.79 4.1M
2023-05-11 9.48 9.55 9.28 9.33 3.3M
2023-05-10 9.70 9.76 9.33 9.55 3.9M
2023-05-09 9.65 9.89 9.56 9.70 2.1M
2023-05-08 9.88 10.00 9.56 9.72 3.9M
2023-05-05 9.43 9.83 9.36 9.55 3.7M
2023-05-04 9.75 9.81 9.21 9.25 5.0M
2023-05-03 10.35 10.50 9.55 9.79 8.6M
2023-05-02 11.02 11.10 10.53 10.75 4.3M
2023-05-01 11.24 11.48 11.14 11.31 3.1M
2023-04-28 11.22 11.61 11.13 11.50 3.6M
2023-04-27 10.75 11.18 10.71 11.13 3.6M
2023-04-26 10.80 10.99 10.56 10.66 4.9M
2023-04-25 11.02 11.16 10.66 10.86 4.4M
2023-04-24 10.87 11.37 10.85 11.25 2.8M
2023-04-21 11.13 11.18 10.88 10.92 3.4M
2023-04-20 11.00 11.29 10.99 11.08 4.0M
2023-04-19 10.65 10.95 10.64 10.94 3.5M
2023-04-18 10.92 11.05 10.69 11.04 3.0M
2023-04-17 11.41 11.55 10.97 11.05 3.7M
2023-04-14 10.97 11.15 10.94 11.12 1.9M
2023-04-13 10.92 11.24 10.84 10.99 2.6M
2023-04-12 11.32 11.35 10.88 10.96 3.3M
2023-04-11 10.97 11.24 10.78 11.22 3.7M
2023-04-10 10.63 11.13 10.60 11.08 5.0M
2023-04-06 10.75 10.75 10.40 10.40 2.5M
2023-04-05 10.92 10.98 10.57 10.77 3.3M
2023-04-04 10.93 10.97 10.53 10.86 4.0M
2023-04-03 11.02 11.21 10.61 10.80 4.5M
2023-03-31 10.68 10.98 10.58 10.79 4.5M
2023-03-30 10.71 10.73 10.25 10.42 3.5M
2023-03-29 10.83 10.85 10.43 10.52 2.9M
2023-03-28 10.66 10.84 10.58 10.68 1.9M
2023-03-27 10.51 10.76 10.24 10.72 3.8M
2023-03-24 9.75 10.55 9.71 10.53 4.5M
2023-03-23 10.46 10.66 9.78 9.96 4.0M
2023-03-22 10.74 10.82 10.25 10.27 3.3M
2023-03-21 10.79 10.89 10.48 10.80 3.4M
2023-03-20 10.35 10.69 10.25 10.47 4.6M
2023-03-17 10.52 10.62 10.03 10.30 16.2M
2023-03-16 9.96 10.74 9.96 10.69 4.3M
2023-03-15 10.18 10.35 9.85 10.22 7.1M
2023-03-14 10.98 11.27 10.44 10.68 3.5M
2023-03-13 10.42 11.27 10.30 10.80 5.4M
2023-03-10 11.52 11.54 10.75 10.80 6.1M
2023-03-09 12.00 12.13 11.52 11.56 3.8M
2023-03-08 12.07 12.32 11.69 11.96 3.4M
2023-03-07 12.28 12.45 12.11 12.20 3.3M
2023-03-06 12.63 12.76 12.26 12.35 5.9M
2023-03-03 12.28 13.42 12.21 13.17 7.5M
2023-03-02 12.31 12.47 12.12 12.34 2.9M
2023-03-01 12.04 12.58 11.98 12.46 3.4M
2023-02-28 12.34 12.43 12.10 12.14 4.5M
2023-02-27 12.85 12.85 12.25 12.31 4.7M
2023-02-24 12.00 12.83 11.77 12.81 8.9M
2023-02-23 12.12 12.49 11.77 11.99 4.8M
2023-02-22 11.38 11.97 11.31 11.76 5.6M
2023-02-21 12.00 12.04 11.26 11.30 6.3M
2023-02-17 12.80 12.80 11.94 12.06 7.1M
2023-02-16 13.14 13.49 13.04 13.10 7.7M
2023-02-15 12.70 13.29 11.78 13.06 11.5M
2023-02-14 12.43 12.57 12.17 12.34 5.7M
2023-02-13 12.30 12.53 12.10 12.31 5.6M
2023-02-10 11.90 12.40 11.77 12.38 4.1M
2023-02-09 11.73 12.19 11.64 11.83 5.1M
2023-02-08 11.86 12.02 11.38 11.64 3.9M
2023-02-07 11.50 11.98 11.45 11.93 5.3M
2023-02-06 11.77 11.87 11.31 11.35 6.1M
2023-02-03 12.02 12.44 11.73 11.90 28.8M
2023-02-02 11.92 12.45 11.78 12.05 9.0M
2023-02-01 11.98 12.17 11.56 11.94 6.3M
2023-01-31 12.40 12.40 11.91 12.15 9.9M
2023-01-30 12.04 12.21 11.71 11.74 3.3M
2023-01-27 12.35 12.44 12.08 12.35 3.8M
2023-01-26 12.27 12.39 11.69 12.32 5.8M
2023-01-25 12.38 12.43 11.96 12.28 3.6M
2023-01-24 13.09 13.15 12.56 12.76 2.4M
2023-01-23 12.98 13.13 12.64 13.02 2.8M
2023-01-20 12.73 12.90 12.42 12.67 2.6M
2023-01-19 12.60 12.79 12.40 12.58 3.0M
2023-01-18 12.99 13.22 12.58 12.62 3.0M
2023-01-17 13.59 13.67 12.96 13.06 3.1M
2023-01-13 12.76 13.04 12.61 12.99 2.7M
2023-01-12 12.73 13.04 12.52 12.93 3.9M
2023-01-11 12.80 12.80 12.30 12.36 3.5M
2023-01-10 12.35 12.53 12.15 12.50 4.8M
2023-01-09 13.05 13.21 12.65 12.83 3.7M
2023-01-06 12.32 12.70 12.18 12.68 2.6M
2023-01-05 12.86 12.93 12.13 12.25 3.9M
2023-01-04 12.32 13.51 12.18 13.17 4.5M
2023-01-03 13.15 13.39 12.37 12.52 5.2M