Skip to main content

Comstock Resources (NY: CRK )

9.200 -0.060 (-0.65%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.313 4.503 4.256 4.474 400,084 +0.19(+4.42%)
Oct 30, 2017 4.199 4.342 4.171 4.285 330,385 +0.09(+2.26%)
Oct 27, 2017 4.304 4.342 4.152 4.190 324,473 -0.11(-2.64%)
Oct 26, 2017 4.152 4.455 4.095 4.304 436,362 +0.15(+3.65%)
Oct 25, 2017 3.953 4.171 3.839 4.152 229,757 +0.20(+5.04%)
Oct 24, 2017 3.906 3.981 3.801 3.953 135,680 +0.03(+0.72%)
Oct 23, 2017 4.143 4.218 3.906 3.925 222,355 -0.23(-5.48%)
Oct 20, 2017 4.181 4.190 4.043 4.152 177,209 -0.02(-0.45%)
Oct 19, 2017 4.304 4.332 4.143 4.171 237,162 -0.13(-3.08%)
Oct 18, 2017 4.370 4.550 4.285 4.304 301,966 -0.09(-2.16%)
Oct 17, 2017 4.484 4.484 4.237 4.399 222,177 -0.05(-1.07%)
Oct 16, 2017 4.579 4.588 4.399 4.446 361,428 -0.13(-2.90%)
Oct 13, 2017 4.617 4.673 4.390 4.579 490,935 +0.10(+2.33%)
Oct 12, 2017 4.266 4.503 4.007 4.474 578,010 +0.21(+4.89%)
Oct 11, 2017 4.550 4.550 4.209 4.266 474,302 -0.13(-3.02%)
Oct 10, 2017 4.636 4.774 4.380 4.399 264,289 -0.23(-4.92%)
Oct 09, 2017 4.740 4.740 4.503 4.626 225,481 -0.08(-1.61%)
Oct 06, 2017 4.655 4.743 4.522 4.702 190,346 -0.05(-1.00%)
Oct 05, 2017 4.787 4.863 4.720 4.749 416,222 +0.02(+0.40%)
Oct 04, 2017 5.195 5.233 4.636 4.730 841,249 -0.48(-9.27%)
Oct 03, 2017 5.403 5.451 5.214 5.214 188,272 -0.24(-4.35%)
Oct 02, 2017 5.745 5.754 5.427 5.451 240,509 -0.31(-5.43%)
Sep 29, 2017 5.783 5.825 5.758 5.764 67,779 -0.06(-0.98%)
Sep 28, 2017 5.783 5.887 5.754 5.821 141,573 +0.05(+0.82%)
Sep 27, 2017 5.906 5.944 5.735 5.773 197,174 -0.13(-2.25%)
Sep 26, 2017 5.669 5.915 5.662 5.906 235,705 +0.21(+3.66%)
Sep 25, 2017 5.707 5.811 5.565 5.697 258,104 -0.01(-0.17%)
Sep 22, 2017 5.650 5.764 5.602 5.707 124,882 -0.01(-0.17%)
Sep 21, 2017 5.716 5.754 5.546 5.716 165,732 +0.00(+0.00%)
Sep 20, 2017 5.669 5.773 5.657 5.716 325,983 +0.04(+0.67%)
Sep 19, 2017 5.735 5.735 5.498 5.678 179,656 -0.04(-0.66%)
Sep 18, 2017 5.802 5.887 5.640 5.716 193,918 -0.07(-1.15%)
Sep 15, 2017 5.963 5.963 5.745 5.783 156,539 -0.11(-1.93%)
Sep 14, 2017 5.830 6.105 5.821 5.896 172,201 -0.05(-0.80%)
Sep 13, 2017 5.934 6.098 5.839 5.944 197,931 +0.09(+1.46%)
Sep 12, 2017 5.745 5.991 5.707 5.858 102,634 +0.11(+1.98%)
Sep 11, 2017 5.830 5.896 5.697 5.745 70,980 -0.06(-0.98%)
Sep 08, 2017 5.982 6.067 5.735 5.802 158,579 -0.27(-4.52%)
Sep 07, 2017 6.105 6.190 6.001 6.076 93,679 -0.03(-0.47%)
Sep 06, 2017 6.058 6.181 5.982 6.105 95,492 +0.06(+0.94%)
Sep 05, 2017 6.048 6.247 5.992 6.048 109,943 -0.05(-0.78%)
Sep 01, 2017 6.067 6.143 5.850 6.095 175,458 +0.01(+0.16%)
Aug 31, 2017 6.001 6.181 5.955 6.086 173,262 +0.16(+2.72%)
Aug 30, 2017 6.001 6.141 5.802 5.925 89,343 -0.12(-2.04%)
Aug 29, 2017 6.048 6.124 5.811 6.048 93,090 -0.03(-0.47%)
Aug 28, 2017 6.143 6.143 5.802 6.076 123,464 -0.07(-1.08%)
Aug 25, 2017 5.953 6.190 5.915 6.143 118,848 +0.23(+3.85%)
Aug 24, 2017 5.783 5.972 5.783 5.915 105,719 +0.08(+1.30%)
Aug 23, 2017 5.754 5.925 5.688 5.839 129,637 +0.05(+0.82%)
Aug 22, 2017 5.640 5.830 5.584 5.792 100,741 +0.17(+3.04%)
Aug 21, 2017 5.745 5.802 5.451 5.621 174,967 -0.14(-2.47%)
Aug 18, 2017 5.839 6.058 5.755 5.764 125,596 -0.12(-2.09%)
Aug 17, 2017 5.821 6.039 5.802 5.887 107,470 -0.01(-0.16%)
Aug 16, 2017 6.001 6.029 5.792 5.896 97,420 -0.14(-2.35%)
Aug 15, 2017 6.171 6.179 5.972 6.039 100,757 -0.23(-3.63%)
Aug 14, 2017 6.370 6.370 6.114 6.266 177,307 -0.09(-1.49%)
Aug 11, 2017 6.143 6.399 6.095 6.361 129,811 +0.11(+1.82%)
Aug 10, 2017 6.313 6.475 6.200 6.247 138,946 -0.04(-0.60%)
Aug 09, 2017 6.351 6.446 6.143 6.285 159,878 -0.07(-1.04%)
Aug 08, 2017 6.039 6.494 6.039 6.351 374,484 +0.31(+5.18%)
Aug 07, 2017 6.740 6.740 5.972 6.039 251,101 -0.46(-7.14%)
Aug 04, 2017 6.228 6.541 6.209 6.503 189,164 +0.27(+4.41%)
Aug 03, 2017 6.427 6.446 6.010 6.228 173,697 -0.20(-3.10%)
Aug 02, 2017 6.332 6.503 6.195 6.427 119,421 +0.01(+0.15%)
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.