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

Comstock Resources (NY: CRK )

9.190 +0.070 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 29, 2019 6.200 6.219 5.982 6.020 228,278 -0.22(-3.50%)
Nov 27, 2019 6.162 6.332 6.020 6.238 422,588 +0.13(+2.17%)
Nov 26, 2019 6.247 6.274 5.967 6.105 590,507 -0.18(-2.87%)
Nov 25, 2019 6.266 6.427 6.133 6.285 466,064 -0.07(-1.04%)
Nov 22, 2019 6.513 6.513 6.124 6.351 369,316 -0.05(-0.74%)
Nov 21, 2019 6.513 6.569 6.209 6.399 347,404 -0.09(-1.32%)
Nov 20, 2019 6.427 6.569 6.105 6.484 429,985 +0.05(+0.74%)
Nov 19, 2019 6.114 6.465 5.925 6.437 798,777 +0.35(+5.76%)
Nov 18, 2019 6.437 6.465 5.925 6.086 739,227 -0.33(-5.17%)
Nov 15, 2019 6.494 6.655 6.313 6.418 470,375 -0.09(-1.31%)
Nov 14, 2019 6.844 6.882 6.443 6.503 650,598 -0.31(-4.59%)
Nov 13, 2019 6.569 6.920 6.494 6.816 743,380 +0.29(+4.51%)
Nov 12, 2019 6.683 6.892 6.503 6.522 573,610 -0.15(-2.27%)
Nov 11, 2019 7.100 7.129 6.645 6.674 567,085 -0.49(-6.88%)
Nov 08, 2019 6.939 7.252 6.787 7.167 531,031 +0.02(+0.27%)
Nov 07, 2019 6.825 7.233 6.607 7.148 822,200 +0.47(+7.10%)
Nov 06, 2019 6.958 6.958 6.475 6.674 629,184 -0.26(-3.69%)
Nov 05, 2019 6.920 7.252 6.806 6.930 463,535 +0.12(+1.81%)
Nov 04, 2019 6.579 6.882 6.522 6.806 649,458 +0.31(+4.82%)
Nov 01, 2019 6.541 6.702 6.285 6.494 546,643 +0.01(+0.15%)
Oct 31, 2019 6.636 6.645 6.288 6.484 504,256 -0.16(-2.43%)
Oct 30, 2019 6.968 7.105 6.607 6.645 414,340 -0.29(-4.23%)
Oct 29, 2019 6.522 7.053 6.475 6.939 429,446 +0.36(+5.48%)
Oct 28, 2019 6.768 6.930 6.522 6.579 300,640 -0.16(-2.39%)
Oct 25, 2019 6.513 6.768 6.475 6.740 395,372 +0.21(+3.19%)
Oct 24, 2019 6.901 7.148 6.446 6.531 620,632 -0.35(-5.10%)
Oct 23, 2019 6.636 6.996 6.550 6.882 394,257 +0.23(+3.42%)
Oct 22, 2019 6.750 6.949 6.645 6.655 356,310 -0.03(-0.43%)
Oct 21, 2019 6.370 6.712 6.276 6.683 385,954 +0.33(+5.22%)
Oct 18, 2019 6.693 6.825 6.342 6.351 429,551 -0.34(-5.10%)
Oct 17, 2019 6.465 6.768 6.304 6.693 320,786 +0.28(+4.44%)
Oct 16, 2019 6.446 6.617 6.370 6.408 648,863 -0.10(-1.60%)
Oct 15, 2019 6.380 6.626 6.247 6.513 272,066 +0.19(+3.00%)
Oct 14, 2019 6.295 6.513 6.209 6.323 490,155 -0.04(-0.60%)
Oct 11, 2019 6.389 6.598 6.328 6.361 649,917 +0.05(+0.75%)
Oct 10, 2019 6.446 6.531 6.124 6.313 744,269 -0.27(-4.17%)
Oct 09, 2019 6.721 6.822 6.427 6.588 495,474 -0.06(-0.86%)
Oct 08, 2019 6.655 6.750 6.636 6.645 462,357 -0.19(-2.77%)
Oct 07, 2019 7.043 7.043 6.750 6.835 472,145 -0.17(-2.44%)
Oct 04, 2019 7.280 7.394 6.882 7.005 487,780 -0.27(-3.78%)
Oct 03, 2019 7.119 7.375 6.920 7.280 337,099 +0.09(+1.19%)
Oct 02, 2019 7.110 7.442 6.882 7.195 674,579 +0.00(+0.00%)
Oct 01, 2019 7.423 7.641 7.119 7.195 391,772 -0.19(-2.57%)
Sep 30, 2019 7.318 7.536 7.015 7.385 769,207 -0.12(-1.64%)
Sep 27, 2019 7.271 7.584 7.271 7.508 412,461 -0.02(-0.25%)
Sep 26, 2019 7.897 7.963 7.110 7.527 767,912 -0.42(-5.25%)
Sep 25, 2019 7.754 8.124 7.745 7.944 400,068 +0.05(+0.60%)
Sep 24, 2019 8.608 8.683 7.735 7.897 1,071,633 -0.73(-8.46%)
Sep 23, 2019 8.721 9.006 8.551 8.627 589,212 -0.23(-2.57%)
Sep 20, 2019 8.987 9.105 8.589 8.854 1,139,808 -0.17(-1.89%)
Sep 19, 2019 8.911 9.067 8.627 9.025 773,297 +0.15(+1.71%)
Sep 18, 2019 9.480 9.556 8.721 8.873 1,001,383 -0.76(-7.87%)
Sep 17, 2019 9.556 9.811 8.936 9.631 1,437,217 +0.07(+0.69%)
Sep 16, 2019 9.906 10.14 8.958 9.565 2,073,980 +0.52(+5.77%)
Sep 13, 2019 8.105 9.119 8.015 9.044 1,433,805 +0.99(+12.24%)
Sep 12, 2019 8.115 8.266 7.442 8.058 994,068 -0.21(-2.52%)
Sep 11, 2019 7.849 8.513 7.783 8.266 962,799 +0.50(+6.47%)
Sep 10, 2019 8.721 8.721 7.451 7.764 2,189,330 -0.89(-10.30%)
Sep 09, 2019 7.878 8.930 7.878 8.655 2,507,921 +0.85(+10.94%)
Sep 06, 2019 7.224 7.840 7.119 7.802 1,878,969 +0.67(+9.44%)
Sep 05, 2019 6.768 7.157 6.588 7.129 1,663,298 +0.64(+9.94%)
Sep 04, 2019 5.868 7.043 5.849 6.484 3,818,495 +0.66(+11.40%)
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.