Skip to main content

Comstock Resources (NY: CRK )

9.195 -0.065 (-0.70%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.788 9.243 8.667 8.968 1,443,117 +0.52(+6.17%)
Nov 29, 2016 7.821 8.475 7.129 8.446 949,835 +0.47(+5.95%)
Nov 28, 2016 8.067 8.257 7.944 7.972 479,442 -0.08(-0.94%)
Nov 25, 2016 8.304 8.361 8.010 8.048 547,395 -0.36(-4.28%)
Nov 23, 2016 8.408 8.408 8.408 0 -0.27(-3.06%)
Nov 22, 2016 8.835 9.233 8.664 8.674 930,676 -0.23(-2.56%)
Nov 21, 2016 8.826 9.138 8.342 8.901 949,816 +0.58(+6.95%)
Nov 18, 2016 7.934 8.551 7.911 8.323 584,188 +0.39(+4.90%)
Nov 17, 2016 8.532 8.617 7.906 7.934 807,496 -0.55(-6.48%)
Nov 16, 2016 8.503 8.674 8.276 8.484 587,170 -0.05(-0.56%)
Nov 15, 2016 7.868 8.702 7.859 8.532 812,927 +0.71(+9.09%)
Nov 14, 2016 7.650 7.859 7.489 7.821 689,560 +0.02(+0.24%)
Nov 11, 2016 8.153 8.153 7.669 7.802 801,422 -0.39(-4.75%)
Nov 10, 2016 8.304 8.494 8.190 8.190 659,655 -0.16(-1.93%)
Nov 09, 2016 8.209 8.608 7.821 8.352 997,675 -0.09(-1.01%)
Nov 08, 2016 8.532 9.243 8.200 8.437 1,698,219 +0.30(+3.73%)
Nov 07, 2016 8.200 8.532 7.972 8.134 1,102,955 +0.08(+0.94%)
Nov 04, 2016 7.953 8.342 7.868 8.058 899,966 -0.11(-1.39%)
Nov 03, 2016 8.418 8.579 8.058 8.171 1,007,097 -0.35(-4.12%)
Nov 02, 2016 8.769 8.835 8.314 8.522 1,012,755 -0.43(-4.77%)
Nov 01, 2016 9.271 9.422 8.882 8.949 637,729 -0.30(-3.28%)
Oct 31, 2016 9.385 9.405 8.911 9.252 352,474 -0.15(-1.61%)
Oct 28, 2016 9.157 9.537 9.144 9.404 337,438 +0.04(+0.40%)
Oct 27, 2016 9.328 9.469 9.138 9.366 386,257 +0.17(+1.86%)
Oct 26, 2016 9.243 9.394 8.721 9.195 1,295,767 -0.28(-3.00%)
Oct 25, 2016 9.574 9.603 9.015 9.480 1,213,686 -0.09(-0.89%)
Oct 24, 2016 9.859 9.906 9.328 9.565 545,913 -0.21(-2.13%)
Oct 21, 2016 9.821 10.17 9.423 9.774 1,393,573 +0.09(+0.88%)
Oct 20, 2016 8.674 9.954 8.598 9.688 1,867,343 +1.09(+12.68%)
Oct 19, 2016 8.342 8.873 8.105 8.598 1,064,951 +0.37(+4.49%)
Oct 18, 2016 7.868 8.514 7.679 8.228 1,176,571 +0.40(+5.08%)
Oct 17, 2016 8.010 8.010 7.565 7.830 527,390 +0.11(+1.47%)
Oct 14, 2016 7.688 7.745 7.394 7.716 540,619 +0.04(+0.49%)
Oct 13, 2016 7.631 7.925 7.546 7.679 554,151 +0.06(+0.75%)
Oct 12, 2016 7.953 8.105 7.492 7.622 765,280 -0.45(-5.52%)
Oct 11, 2016 7.565 8.153 7.565 8.067 766,671 +0.44(+5.71%)
Oct 10, 2016 7.252 7.821 7.157 7.631 499,968 +0.47(+6.62%)
Oct 07, 2016 7.242 7.328 7.091 7.157 292,111 -0.14(-1.95%)
Oct 06, 2016 7.252 7.584 7.214 7.299 470,381 +0.08(+1.05%)
Oct 05, 2016 7.167 7.271 7.015 7.224 531,231 +0.19(+2.70%)
Oct 04, 2016 6.930 7.167 6.920 7.034 246,562 +0.12(+1.78%)
Sep 26, 2016 6.797 7.148 6.683 6.911 628,533 +0.33(+5.04%)
Sep 23, 2016 6.882 7.053 6.399 6.579 412,452 -0.21(-3.07%)
Sep 22, 2016 7.015 7.261 6.778 6.787 347,328 -0.11(-1.65%)
Sep 21, 2016 6.740 7.432 6.740 6.901 497,123 +0.22(+3.26%)
Sep 20, 2016 6.607 6.901 6.162 6.683 645,913 -0.10(-1.54%)
Sep 19, 2016 7.034 7.290 6.579 6.787 682,064 -0.22(-3.11%)
Sep 16, 2016 7.157 7.407 7.005 7.005 461,204 -0.43(-5.74%)
Sep 15, 2016 7.489 7.574 7.214 7.432 390,164 +0.07(+0.90%)
Sep 14, 2016 7.735 8.058 6.911 7.366 1,315,607 -0.34(-4.43%)
Sep 13, 2016 7.517 7.747 7.359 7.707 673,491 +0.19(+2.52%)
Sep 12, 2016 7.432 7.679 7.167 7.517 671,491 -0.08(-1.00%)
Sep 09, 2016 7.584 7.802 7.423 7.593 867,881 -0.15(-1.96%)
Sep 08, 2016 7.944 8.165 7.404 7.745 1,491,513 -0.05(-0.61%)
Sep 07, 2016 6.674 8.001 6.674 7.792 1,676,429 +1.18(+17.77%)
Sep 06, 2016 6.560 7.107 6.560 6.617 1,208,073 +0.06(+0.87%)
Sep 02, 2016 6.607 6.560 6.560 6.560 907,732 +0.15(+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.