Skip to main content

Comstock Resources (NY: CRK )

19.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.00 10.12 9.740 9.740 482,142 -0.29(-2.89%)
Jan 30, 2018 10.04 10.04 9.800 10.03 705,247 -0.21(-2.05%)
Jan 29, 2018 10.33 10.60 9.795 10.24 564,870 -0.25(-2.38%)
Jan 26, 2018 9.810 10.72 9.730 10.49 727,703 +0.79(+8.14%)
Jan 25, 2018 9.800 10.09 9.680 9.700 658,235 -0.01(-0.10%)
Jan 24, 2018 9.010 9.890 9.010 9.710 636,959 +0.64(+7.06%)
Jan 23, 2018 9.000 9.160 8.940 9.070 467,619 +0.12(+1.34%)
Jan 22, 2018 8.730 9.120 8.680 8.950 367,562 +0.17(+1.94%)
Jan 19, 2018 8.640 8.960 8.575 8.780 169,692 +0.02(+0.23%)
Jan 18, 2018 8.780 8.890 8.610 8.760 168,648 -0.03(-0.34%)
Jan 17, 2018 8.800 8.950 8.340 8.790 297,278 +0.06(+0.69%)
Jan 16, 2018 9.170 9.185 8.720 8.730 304,361 -0.39(-4.28%)
Jan 12, 2018 9.120 9.120 9.120 0 -0.02(-0.22%)
Jan 11, 2018 8.970 9.450 8.920 9.140 491,185 +0.18(+2.01%)
Jan 10, 2018 9.100 9.260 8.950 8.960 352,739 -0.10(-1.10%)
Jan 09, 2018 9.390 9.450 9.060 9.060 300,135 -0.31(-3.31%)
Jan 08, 2018 9.100 9.450 8.870 9.370 349,526 +0.37(+4.11%)
Jan 05, 2018 9.190 9.335 8.920 9.000 269,145 -0.35(-3.74%)
Jan 04, 2018 9.410 9.610 9.000 9.350 453,587 +0.01(+0.11%)
Jan 03, 2018 9.020 9.450 8.890 9.340 258,524 +0.33(+3.66%)
Jan 02, 2018 8.520 9.140 8.520 9.010 503,740 +0.55(+6.50%)
Dec 29, 2017 8.460 8.460 8.460 0 +0.48(+6.02%)
Dec 28, 2017 8.100 8.100 7.840 7.980 325,715 -0.12(-1.48%)
Dec 27, 2017 8.210 8.280 7.770 8.100 465,612 -0.03(-0.37%)
Dec 26, 2017 7.630 8.890 7.580 8.130 879,915 +0.54(+7.11%)
Dec 22, 2017 7.580 7.850 7.440 7.590 255,400 +0.04(+0.53%)
Dec 21, 2017 7.480 7.720 7.400 7.550 238,364 -0.01(-0.13%)
Dec 20, 2017 7.490 7.930 7.400 7.560 345,696 +0.08(+1.07%)
Dec 19, 2017 7.810 7.980 7.360 7.480 341,116 -0.35(-4.47%)
Dec 18, 2017 7.360 7.830 7.230 7.830 329,975 +0.57(+7.85%)
Dec 15, 2017 7.240 7.350 7.130 7.260 235,888 -0.11(-1.49%)
Dec 14, 2017 7.470 7.550 7.200 7.370 330,005 -0.19(-2.51%)
Dec 13, 2017 7.400 7.590 7.295 7.560 237,991 +0.18(+2.44%)
Dec 12, 2017 7.230 7.680 7.230 7.380 368,554 +0.10(+1.37%)
Dec 11, 2017 7.030 7.440 7.000 7.280 288,531 +0.36(+5.20%)
Dec 08, 2017 7.140 7.650 6.870 6.920 312,671 -0.12(-1.70%)
Dec 07, 2017 6.860 7.200 6.700 7.040 279,789 +0.30(+4.45%)
Dec 06, 2017 7.000 7.370 6.650 6.740 433,052 -0.24(-3.44%)
Dec 05, 2017 6.030 7.010 5.991 6.980 577,984 +0.84(+13.68%)
Dec 04, 2017 6.150 6.270 6.080 6.140 162,238 +0.00(+0.00%)
Dec 01, 2017 6.150 6.330 6.090 6.140 185,756 +0.04(+0.66%)
Nov 30, 2017 6.080 6.180 5.949 6.100 202,815 +0.06(+0.99%)
Nov 29, 2017 5.900 6.250 5.900 6.040 109,662 +0.04(+0.67%)
Nov 28, 2017 5.840 6.010 5.790 6.000 129,673 +0.20(+3.45%)
Nov 27, 2017 5.980 5.620 5.800 215,479 -0.18(-3.01%)
Nov 24, 2017 6.020 6.140 5.850 5.980 83,425 -0.05(-0.83%)
Nov 22, 2017 6.090 6.160 5.870 6.030 124,324 -0.03(-0.50%)
Nov 21, 2017 6.070 6.240 5.860 6.060 199,548 -0.05(-0.82%)
Nov 20, 2017 6.350 6.350 5.970 6.110 174,374 -0.14(-2.24%)
Nov 17, 2017 6.040 6.390 6.000 6.250 221,948 +0.29(+4.87%)
Nov 16, 2017 5.950 6.080 5.860 5.960 226,398 -0.03(-0.50%)
Nov 15, 2017 5.750 6.080 5.661 5.990 206,840 +0.21(+3.63%)
Nov 14, 2017 5.970 6.040 5.610 5.780 174,352 -0.26(-4.30%)
Nov 13, 2017 6.060 6.120 5.890 6.040 84,847 +0.01(+0.17%)
Nov 10, 2017 6.030 6.120 5.870 6.030 169,413 +0.04(+0.67%)
Nov 09, 2017 6.010 6.130 5.930 5.990 189,729 -0.04(-0.66%)
Nov 08, 2017 5.860 6.120 5.760 6.030 292,847 +0.19(+3.25%)
Nov 07, 2017 5.750 6.100 5.410 5.840 539,544 +0.16(+2.82%)
Nov 06, 2017 5.740 6.390 5.640 5.680 1,006,312 +0.06(+1.07%)
Nov 03, 2017 5.040 5.660 4.888 5.620 685,963 +0.63(+12.63%)
Nov 02, 2017 5.150 5.478 4.880 4.990 562,126 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.