Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.207 9.684 9.081 9.396 1,377,379 +0.55(+6.17%)
Nov 29, 2016 8.194 8.879 7.469 8.850 906,567 +0.50(+5.95%)
Nov 28, 2016 8.452 8.651 8.323 8.353 457,602 -0.08(-0.94%)
Nov 25, 2016 8.701 8.760 8.393 8.432 522,460 -0.38(-4.28%)
Nov 23, 2016 8.810 8.810 8.810 0 -0.28(-3.06%)
Nov 22, 2016 9.257 9.674 9.078 9.088 888,281 -0.24(-2.56%)
Nov 21, 2016 9.247 9.575 8.740 9.326 906,549 +0.61(+6.95%)
Nov 18, 2016 8.313 8.959 8.288 8.720 557,576 +0.41(+4.90%)
Nov 17, 2016 8.939 9.028 8.283 8.313 770,713 -0.58(-6.48%)
Nov 16, 2016 8.909 9.088 8.671 8.889 560,423 -0.05(-0.56%)
Nov 15, 2016 8.244 9.118 8.234 8.939 775,896 +0.74(+9.09%)
Nov 14, 2016 8.015 8.234 7.846 8.194 658,148 +0.02(+0.24%)
Nov 11, 2016 8.542 8.542 8.035 8.174 764,915 -0.41(-4.75%)
Nov 10, 2016 8.701 8.899 8.581 8.581 629,605 -0.17(-1.93%)
Nov 09, 2016 8.601 9.018 8.194 8.750 952,228 -0.09(-1.01%)
Nov 08, 2016 8.939 9.684 8.591 8.840 1,620,860 +0.32(+3.73%)
Nov 07, 2016 8.591 8.939 8.353 8.522 1,052,712 +0.08(+0.94%)
Nov 04, 2016 8.333 8.740 8.244 8.442 858,970 -0.12(-1.39%)
Nov 03, 2016 8.820 8.989 8.442 8.561 961,221 -0.37(-4.12%)
Nov 02, 2016 9.187 9.257 8.710 8.929 966,621 -0.45(-4.77%)
Nov 01, 2016 9.714 9.871 9.306 9.376 608,678 -0.32(-3.28%)
Oct 31, 2016 9.833 9.854 9.336 9.694 336,418 -0.16(-1.61%)
Oct 28, 2016 9.594 9.992 9.580 9.853 322,066 +0.04(+0.40%)
Oct 27, 2016 9.773 9.921 9.575 9.813 368,662 +0.18(+1.86%)
Oct 26, 2016 9.684 9.843 9.138 9.634 1,236,741 -0.30(-3.00%)
Oct 25, 2016 10.03 10.06 9.445 9.932 1,158,399 -0.09(-0.89%)
Oct 24, 2016 10.33 10.38 9.773 10.02 521,045 -0.22(-2.13%)
Oct 21, 2016 10.29 10.66 9.873 10.24 1,330,092 +0.09(+0.88%)
Oct 20, 2016 9.088 10.43 9.008 10.15 1,782,280 +1.14(+12.68%)
Oct 19, 2016 8.740 9.296 8.492 9.008 1,016,439 +0.39(+4.49%)
Oct 18, 2016 8.244 8.920 8.045 8.621 1,122,974 +0.42(+5.08%)
Oct 17, 2016 8.393 8.393 7.926 8.204 503,366 +0.12(+1.47%)
Oct 14, 2016 8.055 8.115 7.747 8.085 515,992 +0.04(+0.49%)
Oct 13, 2016 7.995 8.303 7.906 8.045 528,908 +0.06(+0.75%)
Oct 12, 2016 8.333 8.492 7.849 7.985 730,419 -0.47(-5.52%)
Oct 11, 2016 7.926 8.542 7.926 8.452 731,747 +0.46(+5.71%)
Oct 10, 2016 7.598 8.194 7.499 7.995 477,193 +0.50(+6.62%)
Oct 07, 2016 7.588 7.678 7.429 7.499 278,805 -0.15(-1.95%)
Oct 06, 2016 7.598 7.946 7.558 7.648 448,954 +0.08(+1.05%)
Oct 05, 2016 7.509 7.618 7.350 7.568 507,032 +0.20(+2.70%)
Oct 04, 2016 7.260 7.509 7.250 7.370 235,330 +0.13(+1.78%)
Sep 26, 2016 7.121 7.489 7.002 7.240 599,902 +0.35(+5.04%)
Sep 23, 2016 7.211 7.389 6.704 6.893 393,663 -0.22(-3.07%)
Sep 22, 2016 7.350 7.608 7.101 7.111 331,506 -0.12(-1.65%)
Sep 21, 2016 7.062 7.787 7.062 7.231 474,477 +0.23(+3.26%)
Sep 20, 2016 6.923 7.231 6.456 7.002 616,489 -0.11(-1.54%)
Sep 19, 2016 7.370 7.638 6.893 7.111 650,994 -0.23(-3.11%)
Sep 16, 2016 7.499 7.761 7.340 7.340 440,194 -0.45(-5.74%)
Sep 15, 2016 7.846 7.936 7.558 7.787 372,391 +0.07(+0.90%)
Sep 14, 2016 8.105 8.442 7.240 7.717 1,255,677 -0.36(-4.43%)
Sep 13, 2016 7.876 8.116 7.710 8.075 642,811 +0.20(+2.52%)
Sep 12, 2016 7.787 8.045 7.509 7.876 640,902 -0.08(-1.00%)
Sep 09, 2016 7.946 8.174 7.777 7.956 828,347 -0.16(-1.96%)
Sep 08, 2016 8.323 8.555 7.757 8.115 1,423,570 -0.05(-0.61%)
Sep 07, 2016 6.992 8.383 6.992 8.164 1,600,063 +1.23(+17.77%)
Sep 06, 2016 6.873 7.446 6.873 6.933 1,153,041 +0.06(+0.87%)
Sep 02, 2016 6.923 6.873 6.873 6.873 866,382 +0.16(+2.37%)
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.