Comstock Resources, Inc. - Price History
Monthly price history for CRK (Comstock Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.12 | $9.12 |
| March 2024 | $9.28 | $9.28 |
| February 2024 | $8.55 | $8.55 |
| January 2024 | $7.81 | $7.81 |
| December 2023 | $8.85 | $8.85 |
| November 2023 | $9.87 | $9.87 |
| October 2023 | $12.44 | $12.60 |
| September 2023 | $10.89 | $11.03 |
| August 2023 | $12.11 | $12.26 |
| July 2023 | $12.46 | $12.75 |
| June 2023 | $11.34 | $11.60 |
| May 2023 | $9.11 | $9.32 |
| April 2023 | $11.09 | $11.50 |
| March 2023 | $10.40 | $10.79 |
| February 2023 | $11.71 | $12.14 |
| January 2023 | $11.60 | $12.15 |
| December 2022 | $13.08 | $13.71 |
| November 2022 | $17.51 | $18.35 |
| October 2022 | $17.80 | $18.78 |
| September 2022 | $16.39 | $17.29 |
| August 2022 | $18.58 | $19.60 |
| July 2022 | $15.10 | $15.93 |
| June 2022 | $11.45 | $12.08 |
| May 2022 | $18.30 | $19.30 |
| April 2022 | $16.14 | $17.03 |
| March 2022 | $12.37 | $13.05 |
| February 2022 | $7.87 | $8.30 |
| January 2022 | $7.38 | $7.78 |
| December 2021 | $7.67 | $8.09 |
| November 2021 | $7.67 | $8.09 |
| October 2021 | $9.36 | $9.87 |
| September 2021 | $9.81 | $10.35 |
| August 2021 | $5.60 | $5.91 |
| July 2021 | $5.76 | $6.08 |
| June 2021 | $6.32 | $6.67 |
| May 2021 | $5.34 | $5.63 |
| April 2021 | $5.20 | $5.49 |
| March 2021 | $5.25 | $5.54 |
| February 2021 | $5.41 | $5.71 |
| January 2021 | $4.31 | $4.55 |
| December 2020 | $4.14 | $4.37 |
| November 2020 | $4.62 | $4.87 |
| October 2020 | $5.03 | $5.31 |
| September 2020 | $4.15 | $4.38 |
| August 2020 | $5.46 | $5.76 |
| July 2020 | $5.08 | $5.36 |
| June 2020 | $4.15 | $4.38 |
| May 2020 | $5.08 | $5.36 |
| April 2020 | $7.26 | $7.66 |
| March 2020 | $5.11 | $5.39 |
| February 2020 | $5.68 | $5.99 |
| January 2020 | $5.24 | $5.53 |
| December 2019 | $7.80 | $8.23 |
| November 2019 | $6.02 | $6.35 |
| October 2019 | $6.48 | $6.84 |
| September 2019 | $7.38 | $7.79 |
| August 2019 | $5.42 | $5.72 |
| July 2019 | $6.48 | $6.83 |
| June 2019 | $5.28 | $5.57 |
| May 2019 | $4.15 | $4.38 |
| April 2019 | $5.78 | $6.10 |
| March 2019 | $6.57 | $6.93 |
| February 2019 | $6.77 | $7.14 |
| January 2019 | $5.70 | $6.01 |
| December 2018 | $4.29 | $4.53 |
| November 2018 | $7.22 | $7.62 |
| October 2018 | $6.87 | $7.25 |
| September 2018 | $7.94 | $8.38 |
| August 2018 | $9.18 | $9.68 |
| July 2018 | $8.63 | $9.10 |
| June 2018 | $9.96 | $10.51 |
| May 2018 | $10.90 | $11.50 |
| April 2018 | $6.57 | $6.93 |
| March 2018 | $6.93 | $7.31 |
| February 2018 | $6.48 | $6.84 |
| January 2018 | $9.23 | $9.74 |
| December 2017 | $8.02 | $8.46 |
| November 2017 | $5.78 | $6.10 |
| October 2017 | $4.47 | $4.72 |
| September 2017 | $5.76 | $6.08 |
| August 2017 | $6.09 | $6.42 |
| July 2017 | $6.72 | $7.09 |
| June 2017 | $6.70 | $7.07 |
| May 2017 | $6.22 | $6.56 |
| April 2017 | $8.28 | $8.74 |
| March 2017 | $8.75 | $9.23 |
| February 2017 | $8.88 | $9.37 |
| January 2017 | $11.80 | $12.45 |
| December 2016 | $9.34 | $9.85 |
| November 2016 | $8.97 | $9.46 |
| October 2016 | $9.25 | $9.76 |
| September 2016 | $7.24 | $7.64 |
| August 2016 | $6.51 | $6.87 |
| July 2016 | $3.90 | $0.82 |
| June 2016 | $3.98 | $0.84 |
| May 2016 | $3.13 | $0.66 |
| April 2016 | $3.86 | $0.81 |
| March 2016 | $3.63 | $0.76 |
| February 2016 | $3.84 | $0.81 |
| January 2016 | $8.30 | $1.75 |
| December 2015 | $8.86 | $1.87 |
| November 2015 | $12.04 | $2.54 |
| October 2015 | $10.90 | $2.30 |
| September 2015 | $9.05 | $1.91 |
| August 2015 | $14.46 | $3.05 |
| July 2015 | $5.97 | $1.26 |
| June 2015 | $15.78 | $3.33 |
| May 2015 | $16.78 | $3.54 |
| April 2015 | $25.45 | $5.37 |
| March 2015 | $16.92 | $3.57 |
| February 2015 | $24.65 | $5.20 |
| January 2015 | $19.15 | $4.04 |
| December 2014 | $32.28 | $6.81 |
| November 2014 | $41.32 | $8.86 |
| October 2014 | $55.22 | $11.84 |
| September 2014 | $86.84 | $18.62 |
| August 2014 | $113.11 | $24.38 |
| July 2014 | $109.77 | $23.66 |
| June 2014 | $133.80 | $28.84 |
| May 2014 | $125.53 | $27.19 |
| April 2014 | $128.35 | $27.80 |
| March 2014 | $105.50 | $22.85 |
| February 2014 | $90.67 | $19.76 |
| January 2014 | $78.69 | $17.15 |
| December 2013 | $83.92 | $18.29 |
| November 2013 | $77.11 | $16.93 |
| October 2013 | $77.93 | $17.11 |
| September 2013 | $72.46 | $15.91 |
| August 2013 | $65.92 | $14.60 |
| July 2013 | $75.72 | $16.77 |
| June 2013 | $71.02 | $15.73 |
| May 2013 | $72.83 | $16.13 |
| April 2013 | $70.20 | $15.66 |
| March 2013 | $72.84 | $16.25 |
| February 2013 | $63.29 | $14.12 |
| January 2013 | $65.40 | $14.59 |
| December 2012 | $67.78 | $15.12 |
| November 2012 | $73.51 | $16.40 |
| October 2012 | $76.74 | $17.12 |
| September 2012 | $82.39 | $18.38 |
| August 2012 | $73.92 | $16.49 |
| July 2012 | $72.53 | $16.18 |
| June 2012 | $73.60 | $16.42 |
| May 2012 | $67.01 | $14.95 |
| April 2012 | $78.76 | $17.57 |
| March 2012 | $70.96 | $15.83 |
| February 2012 | $71.86 | $16.03 |
| January 2012 | $53.97 | $12.04 |
| December 2011 | $68.58 | $15.30 |
| November 2011 | $74.54 | $16.63 |
| October 2011 | $81.76 | $18.24 |
| September 2011 | $69.30 | $15.46 |
| August 2011 | $91.22 | $20.35 |
| July 2011 | $142.99 | $31.90 |
| June 2011 | $129.05 | $28.79 |
| May 2011 | $134.79 | $30.07 |
| April 2011 | $143.71 | $32.06 |
| March 2011 | $138.69 | $30.94 |
| February 2011 | $119.01 | $26.55 |
| January 2011 | $124.17 | $27.70 |
| December 2010 | $110.09 | $24.56 |
| November 2010 | $109.82 | $24.50 |
| October 2010 | $100.18 | $22.35 |
| September 2010 | $100.81 | $22.49 |
| August 2010 | $97.58 | $21.77 |
| July 2010 | $113.45 | $25.31 |
| June 2010 | $124.26 | $27.72 |
| May 2010 | $133.76 | $29.84 |
| April 2010 | $143.71 | $32.06 |
| March 2010 | $142.54 | $31.80 |
| February 2010 | $154.74 | $34.52 |
| January 2010 | $174.78 | $38.99 |
| December 2009 | $181.86 | $40.57 |
| November 2009 | $166.44 | $37.13 |
| October 2009 | $184.19 | $41.09 |
| September 2009 | $179.66 | $40.08 |
| August 2009 | $158.37 | $35.33 |
| July 2009 | $172.58 | $38.50 |
| June 2009 | $148.15 | $33.05 |
| May 2009 | $178.54 | $39.83 |
| April 2009 | $154.47 | $34.46 |
| March 2009 | $133.58 | $29.80 |
| February 2009 | $136.40 | $30.43 |
| January 2009 | $170.92 | $38.13 |
| December 2008 | $211.80 | $47.25 |
| November 2008 | $187.95 | $41.93 |
| October 2008 | $221.53 | $49.42 |
| September 2008 | $224.35 | $50.05 |
| August 2008 | $291.10 | $64.94 |
| July 2008 | $273.48 | $61.01 |
| June 2008 | $378.46 | $84.43 |
| May 2008 | $257.08 | $57.35 |
| April 2008 | $203.91 | $45.49 |
| March 2008 | $180.65 | $40.30 |
| February 2008 | $162.72 | $36.30 |
| January 2008 | $142.05 | $31.69 |
| December 2007 | $152.41 | $34 |
| November 2007 | $150.17 | $33.50 |
| October 2007 | $163.84 | $36.55 |
| September 2007 | $138.24 | $30.84 |
| August 2007 | $123.40 | $27.53 |
| July 2007 | $120.40 | $26.86 |
| June 2007 | $134.34 | $29.97 |
| May 2007 | $136.09 | $30.36 |
| April 2007 | $127.08 | $28.35 |
| March 2007 | $122.73 | $27.38 |
| February 2007 | $120.27 | $26.83 |
| January 2007 | $143.22 | $31.95 |
| December 2006 | $139.23 | $31.06 |
| November 2006 | $136.81 | $30.52 |
| October 2006 | $125.06 | $27.90 |
| September 2006 | $121.70 | $27.15 |
| August 2006 | $128.92 | $28.76 |
| July 2006 | $131.88 | $29.42 |
| June 2006 | $133.85 | $29.86 |
| May 2006 | $127.04 | $28.34 |
| April 2006 | $139.32 | $31.08 |
| March 2006 | $133.09 | $29.69 |
| February 2006 | $125.96 | $28.10 |
| January 2006 | $143.44 | $32 |
| December 2005 | $136.76 | $30.51 |
| November 2005 | $137.48 | $30.67 |
| October 2005 | $134.97 | $30.11 |
| September 2005 | $147.07 | $32.81 |
| August 2005 | $130.44 | $29.10 |
| July 2005 | $124.12 | $27.69 |
| June 2005 | $113.36 | $25.29 |
| May 2005 | $102.29 | $22.82 |
| April 2005 | $113.41 | $25.30 |
| March 2005 | $128.83 | $28.74 |
| February 2005 | $123.27 | $27.50 |
| January 2005 | $105.16 | $23.46 |
| December 2004 | $98.84 | $22.05 |
| November 2004 | $97.32 | $21.71 |
| October 2004 | $98.62 | $22 |
| September 2004 | $93.78 | $20.92 |
| August 2004 | $82.61 | $18.43 |
| July 2004 | $94.31 | $21.04 |
| June 2004 | $87.23 | $19.46 |
| May 2004 | $84.32 | $18.81 |
| April 2004 | $91.22 | $20.35 |
| March 2004 | $89.07 | $19.87 |
| February 2004 | $86.51 | $19.30 |
| January 2004 | $78.36 | $17.48 |
| December 2003 | $86.51 | $19.30 |
| November 2003 | $73.07 | $16.30 |
| October 2003 | $66.92 | $14.93 |
| September 2003 | $59.89 | $13.36 |
| August 2003 | $66.57 | $14.85 |
| July 2003 | $57.60 | $12.85 |
| June 2003 | $61.32 | $13.68 |
| May 2003 | $61.46 | $13.71 |
| April 2003 | $49.76 | $11.10 |
| March 2003 | $45.27 | $10.10 |
| February 2003 | $44.74 | $9.98 |
| January 2003 | $44.51 | $9.93 |
| December 2002 | $41.64 | $9.29 |
| November 2002 | $37.83 | $8.44 |
| October 2002 | $35.64 | $7.95 |
| September 2002 | $30.93 | $6.90 |
| August 2002 | $30.66 | $6.84 |
| July 2002 | $24.74 | $5.52 |
| June 2002 | $34.07 | $7.60 |
| May 2002 | $37.03 | $8.26 |
| April 2002 | $41.46 | $9.25 |
| March 2002 | $34.25 | $7.64 |
| February 2002 | $29.58 | $6.60 |
| January 2002 | $32.14 | $7.17 |
| December 2001 | $31.38 | $7 |
| November 2001 | $29.63 | $6.61 |
| October 2001 | $33.98 | $7.58 |
| September 2001 | $26.63 | $5.94 |
| August 2001 | $31.83 | $7.10 |
| July 2001 | $32.81 | $7.32 |
| June 2001 | $45.95 | $10.25 |
| May 2001 | $52.27 | $11.66 |
| April 2001 | $48.41 | $10.80 |
| March 2001 | $50.43 | $11.25 |
| February 2001 | $44.83 | $10 |
| January 2001 | $49.08 | $10.95 |
| December 2000 | $66.12 | $14.75 |
| November 2000 | $38.66 | $8.62 |
| October 2000 | $46.51 | $10.38 |
| September 2000 | $50.99 | $11.38 |
| August 2000 | $44.54 | $9.94 |
| July 2000 | $31.10 | $6.94 |
| June 2000 | $35.86 | $8 |
| May 2000 | $33.62 | $7.50 |
| April 2000 | $21.29 | $4.75 |
| March 2000 | $24.65 | $5.50 |
| February 2000 | $18.77 | $4.19 |
| January 2000 | $14.57 | $3.25 |
| December 1999 | $12.89 | $2.88 |
| November 1999 | $15.69 | $3.50 |
| October 1999 | $17.65 | $3.94 |
| September 1999 | $18.49 | $4.12 |
| August 1999 | $20.73 | $4.62 |
| July 1999 | $20.17 | $4.50 |
| June 1999 | $14.85 | $3.31 |
| May 1999 | $17.93 | $4 |
| April 1999 | $21.01 | $4.69 |
| March 1999 | $13.73 | $3.06 |
| February 1999 | $12.61 | $2.81 |
| January 1999 | $14.29 | $3.19 |
| December 1998 | $13.73 | $3.06 |
| November 1998 | $16.81 | $3.75 |
| October 1998 | $22.41 | $5 |
| September 1998 | $26.34 | $5.88 |
| August 1998 | $24.37 | $5.44 |
| July 1998 | $29.98 | $6.69 |
| June 1998 | $33.34 | $7.44 |
| May 1998 | $43.98 | $9.81 |
| April 1998 | $57.71 | $12.88 |
| March 1998 | $48.19 | $10.75 |
| February 1998 | $42.58 | $9.50 |
| January 1998 | $45.67 | $10.19 |
| December 1997 | $53.51 | $11.94 |
| November 1997 | $58.83 | $13.12 |
| October 1997 | $75.08 | $16.75 |
| September 1997 | $51.83 | $11.56 |
| August 1997 | $54.91 | $12.25 |
| July 1997 | $48.47 | $10.81 |
| June 1997 | $46.79 | $10.44 |
| May 1997 | $45.95 | $10.25 |
| April 1997 | $38.10 | $8.50 |
| March 1997 | $38.66 | $8.62 |
| February 1997 | $40.34 | $9 |
| January 1997 | $57.15 | $12.75 |
| December 1996 | $58.27 | $13 |
| November 1996 | $56.59 | $12.62 |
| October 1996 | $57.71 | $12.88 |
| September 1996 | $49.87 | $11.12 |
| August 1996 | $47.07 | $10.50 |
| July 1996 | $43.14 | $9.62 |
| June 1996 | $45.67 | $10.19 |
| May 1996 | $35.30 | $7.88 |
| April 1996 | $27.18 | $6.06 |
| March 1996 | $22.97 | $5.12 |
| February 1996 | $21.29 | $4.75 |
| January 1996 | $21.57 | $4.81 |
| December 1995 | $25.21 | $5.62 |
| November 1995 | $22.13 | $4.94 |
| October 1995 | $19.61 | $4.38 |
| September 1995 | $19.61 | $4.38 |
| August 1995 | $21.01 | $4.69 |
| July 1995 | $20.73 | $4.62 |
| June 1995 | $17.65 | $3.94 |
| May 1995 | $21.57 | $4.81 |
| April 1995 | $20.73 | $4.62 |
| March 1995 | $15.69 | $3.50 |
| February 1995 | $15.13 | $3.38 |
| January 1995 | $14.57 | $3.25 |
| December 1994 | $14.85 | $3.31 |
| November 1994 | $14.01 | $3.12 |
| October 1994 | $15.69 | $3.50 |
| September 1994 | $14.99 | $3.34 |
| August 1994 | $15.13 | $3.38 |
| July 1994 | $17.37 | $3.88 |
| June 1994 | $17.09 | $3.81 |
| May 1994 | $14.57 | $3.25 |
| April 1994 | $13.45 | $3 |
| March 1994 | $15.97 | $3.56 |
| February 1994 | $21.85 | $4.88 |
| January 1994 | $22.41 | $5 |
| December 1993 | $13.73 | $3.06 |
| November 1993 | $13.45 | $3 |
| October 1993 | $15.13 | $3.38 |
| September 1993 | $13.45 | $3 |
| August 1993 | $14.01 | $3.12 |
| July 1993 | $13.45 | $3 |
| June 1993 | $16.53 | $3.69 |
| May 1993 | $22.83 | $5.09 |
| April 1993 | $24.51 | $5.47 |
| March 1993 | $21.85 | $4.88 |
| February 1993 | $16.81 | $3.75 |
| January 1993 | $15.41 | $3.44 |
| December 1992 | $8.40 | $1.88 |
| November 1992 | $6.86 | $1.53 |
| October 1992 | $6.16 | $1.38 |
| September 1992 | $5.04 | $1.12 |
| August 1992 | $4.76 | $1.06 |
| July 1992 | $5.04 | $1.12 |
| June 1992 | $6.30 | $1.41 |
| May 1992 | $5.60 | $1.25 |
| April 1992 | $5.04 | $1.12 |
| March 1992 | $6.44 | $1.44 |
| February 1992 | $6.16 | $1.38 |
| January 1992 | $5.88 | $1.31 |
| December 1991 | $5.32 | $1.19 |
| November 1991 | $8.68 | $1.94 |
| October 1991 | $6.16 | $1.38 |
| September 1991 | $5.60 | $1.25 |
| August 1991 | $6.72 | $1.50 |
| July 1991 | $5.18 | $1.16 |
| June 1991 | $6.16 | $1.38 |
| May 1991 | $10.09 | $2.25 |
| April 1991 | $10.65 | $2.38 |
| March 1991 | $7.84 | $1.75 |
| February 1991 | $9.24 | $2.06 |
| January 1991 | $7.84 | $1.75 |
| December 1990 | $16.25 | $3.62 |
| November 1990 | $16.81 | $3.75 |
| October 1990 | $17.93 | $4 |
| September 1990 | $21.29 | $4.75 |
| August 1990 | $23.53 | $5.25 |
| July 1990 | $25.21 | $5.62 |
| June 1990 | $24.09 | $5.38 |
| May 1990 | $24.09 | $5.38 |
| April 1990 | $25.21 | $5.62 |
| March 1990 | $25.21 | $5.62 |
| February 1990 | $21.29 | $1.19 |
| January 1990 | $24.65 | $1.38 |
| December 1989 | $35.86 | $2 |
| November 1989 | $32.50 | $1.81 |
| October 1989 | $47.07 | $2.62 |
| September 1989 | $50.43 | $2.81 |
| August 1989 | $56.03 | $3.12 |
| July 1989 | $31.38 | $1.75 |
| June 1989 | $26.90 | $1.50 |
| May 1989 | $24.65 | $1.38 |
| April 1989 | $26.90 | $1.50 |
| March 1989 | $26.90 | $1.50 |
| February 1989 | $35.86 | $2 |
| January 1989 | $40.34 | $2.25 |
| December 1988 | $33.62 | $1.88 |
| November 1988 | $31.38 | $1.75 |
| October 1988 | $35.86 | $2 |
| September 1988 | $56.03 | $3.12 |
| August 1988 | $51.55 | $2.88 |
| July 1988 | $62.76 | $3.50 |
| June 1988 | $78.44 | $4.38 |
| May 1988 | $71.72 | $4 |
| April 1988 | $69.48 | $3.88 |
| March 1988 | $58.27 | $3.25 |
| February 1988 | $56.03 | $3.12 |
| January 1988 | $58.27 | $3.25 |
| December 1987 | $49.31 | $2.75 |
| November 1987 | $65 | $3.62 |
| October 1987 | $73.96 | $4.12 |
| September 1987 | $53.79 | $3 |
| August 1987 | $58.27 | $3.25 |
CRK
Price: $9.52
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.25%
Payout Ratio: 22.32%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.76 USD
P/E Ratio: 3.44
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 28.8 million
Ebitda: 45.6 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2