Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

9.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.389 9.409 8.915 9.257 352,307 -0.15(-1.61%)
Oct 28, 2016 9.162 9.541 9.148 9.408 337,278 +0.04(+0.40%)
Oct 27, 2016 9.332 9.474 9.143 9.370 386,074 +0.17(+1.86%)
Oct 26, 2016 9.247 9.399 8.725 9.200 1,295,155 -0.28(-3.00%)
Oct 25, 2016 9.579 9.607 9.019 9.484 1,213,113 -0.09(-0.89%)
Oct 24, 2016 9.864 9.911 9.332 9.569 545,655 -0.21(-2.13%)
Oct 21, 2016 9.826 10.18 9.427 9.778 1,392,915 +0.09(+0.88%)
Oct 20, 2016 8.678 9.958 8.602 9.693 1,866,461 +1.09(+12.68%)
Oct 19, 2016 8.346 8.877 8.109 8.602 1,064,448 +0.37(+4.49%)
Oct 18, 2016 7.872 8.518 7.682 8.232 1,176,015 +0.40(+5.08%)
Oct 17, 2016 8.014 8.014 7.568 7.834 527,141 +0.11(+1.47%)
Oct 14, 2016 7.692 7.749 7.397 7.720 540,363 +0.04(+0.49%)
Oct 13, 2016 7.635 7.929 7.549 7.682 553,889 +0.06(+0.75%)
Oct 12, 2016 7.957 8.109 7.495 7.625 764,918 -0.45(-5.52%)
Oct 11, 2016 7.568 8.156 7.568 8.071 766,309 +0.44(+5.71%)
Oct 10, 2016 7.255 7.824 7.161 7.635 499,731 +0.47(+6.62%)
Oct 07, 2016 7.246 7.331 7.094 7.161 291,973 -0.14(-1.95%)
Oct 06, 2016 7.255 7.587 7.217 7.303 470,159 +0.08(+1.05%)
Oct 05, 2016 7.170 7.274 7.018 7.227 530,980 +0.19(+2.70%)
Oct 04, 2016 6.933 7.170 6.923 7.037 246,446 +0.12(+1.78%)
Sep 26, 2016 6.800 7.151 6.686 6.914 628,236 +0.33(+5.04%)
Sep 23, 2016 6.885 7.056 6.402 6.582 412,257 -0.21(-3.07%)
Sep 22, 2016 7.018 7.265 6.781 6.791 347,164 -0.11(-1.65%)
Sep 21, 2016 6.743 7.435 6.743 6.904 496,888 +0.22(+3.26%)
Sep 20, 2016 6.610 6.904 6.165 6.686 645,608 -0.10(-1.54%)
Sep 19, 2016 7.037 7.293 6.582 6.791 681,742 -0.22(-3.11%)
Sep 16, 2016 7.161 7.411 7.009 7.009 460,986 -0.43(-5.74%)
Sep 15, 2016 7.492 7.578 7.217 7.436 389,980 +0.07(+0.90%)
Sep 14, 2016 7.739 8.062 6.914 7.369 1,314,986 -0.34(-4.43%)
Sep 13, 2016 7.521 7.750 7.362 7.711 673,172 +0.19(+2.52%)
Sep 12, 2016 7.436 7.682 7.170 7.521 671,173 -0.08(-1.00%)
Sep 09, 2016 7.587 7.805 7.426 7.597 867,472 -0.15(-1.96%)
Sep 08, 2016 7.948 8.169 7.407 7.749 1,490,809 -0.05(-0.61%)
Sep 07, 2016 6.677 8.005 6.677 7.796 1,675,637 +1.18(+17.77%)
Sep 06, 2016 6.563 7.110 6.563 6.620 1,207,502 +0.06(+0.87%)
Sep 02, 2016 6.610 6.563 6.563 6.563 907,303 +0.15(+2.37%)
Sep 01, 2016 6.402 6.516 6.212 6.411 837,425 -0.10(-1.60%)
Aug 31, 2016 6.203 6.724 6.098 6.516 1,084,703 +0.19(+3.00%)
Aug 30, 2016 6.392 6.876 5.918 6.326 1,483,330 +0.04(+0.60%)
Aug 29, 2016 5.216 6.525 5.207 6.288 2,707,064 +1.08(+20.76%)
Aug 26, 2016 5.245 5.398 5.074 5.207 404,757 +0.00(+0.00%)
Aug 25, 2016 4.989 5.529 4.979 5.207 669,507 +0.15(+3.00%)
Aug 24, 2016 5.406 5.605 4.989 5.055 460,463 -0.50(-9.04%)
Aug 23, 2016 5.112 5.833 5.027 5.558 1,120,248 +0.40(+7.72%)
Aug 22, 2016 5.662 5.662 4.989 5.159 683,874 -0.67(-11.54%)
Aug 19, 2016 6.165 6.183 5.747 5.833 555,922 -0.35(-5.67%)
Aug 18, 2016 5.501 6.999 5.490 6.184 2,685,406 +0.72(+13.19%)
Aug 17, 2016 6.117 6.165 5.216 5.463 1,550,022 -0.35(-6.04%)
Aug 16, 2016 4.363 6.060 4.277 5.814 3,516,591 +1.45(+33.26%)
Aug 15, 2016 4.220 4.524 4.137 4.363 610,285 +0.19(+4.55%)
Aug 12, 2016 3.936 4.192 3.803 4.173 475,954 +0.28(+7.06%)
Aug 11, 2016 3.851 3.955 3.735 3.898 314,716 +0.16(+4.31%)
Aug 10, 2016 3.917 3.960 3.604 3.737 307,487 -0.17(-4.37%)
Aug 09, 2016 3.898 4.258 3.898 3.907 832,024 +0.00(+0.00%)
Aug 08, 2016 4.107 4.135 3.898 3.907 199,074 -0.07(-1.67%)
Aug 05, 2016 3.964 3.993 3.765 3.974 330,364 +0.01(+0.24%)
Aug 04, 2016 3.282 4.040 3.196 3.964 1,010,397 +0.67(+20.46%)
Aug 03, 2016 2.750 3.325 2.646 3.291 849,767 +0.52(+18.84%)
Aug 02, 2016 2.750 2.874 2.504 2.769 558,195 +0.04(+1.39%)
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.