Skip to main content

Comstock Resources (NY: CRK )

18.35 +0.07 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.783 9.783 9.783 0 -0.03(-0.30%)
Dec 29, 2016 10.01 10.25 9.575 9.813 436,264 -0.14(-1.40%)
Dec 28, 2016 10.28 10.64 9.952 9.952 316,133 -0.31(-3.00%)
Dec 27, 2016 9.902 10.68 9.773 10.26 306,747 +0.46(+4.66%)
Dec 23, 2016 9.803 9.803 9.803 0 +0.13(+1.33%)
Dec 22, 2016 9.525 9.892 9.525 9.674 195,288 +0.15(+1.56%)
Dec 21, 2016 9.882 10.05 9.445 9.525 260,818 -0.22(-2.24%)
Dec 20, 2016 9.972 9.972 9.584 9.743 312,475 -0.11(-1.11%)
Dec 19, 2016 9.535 9.932 9.435 9.853 292,217 +0.29(+3.01%)
Dec 16, 2016 9.962 10.09 9.485 9.565 501,025 -0.39(-3.89%)
Dec 15, 2016 9.684 10.08 9.287 9.952 441,227 +0.21(+2.14%)
Dec 14, 2016 10.50 10.51 9.714 9.743 902,514 -0.85(-8.06%)
Dec 13, 2016 10.96 10.96 10.54 10.60 510,983 -0.28(-2.56%)
Dec 12, 2016 11.27 11.54 10.70 10.88 533,103 -0.10(-0.90%)
Dec 09, 2016 11.04 11.26 10.92 10.97 480,140 +0.01(+0.09%)
Dec 08, 2016 11.08 11.14 10.59 10.96 626,192 +0.11(+1.01%)
Dec 07, 2016 10.98 11.20 10.51 10.86 859,078 -0.05(-0.45%)
Dec 06, 2016 11.03 11.37 10.83 10.91 695,331 -0.22(-1.97%)
Dec 05, 2016 10.72 11.27 10.64 11.12 940,141 +0.76(+7.38%)
Dec 02, 2016 10.36 10.68 10.18 10.36 765,282 +0.11(+1.07%)
Dec 01, 2016 9.565 10.68 9.535 10.25 1,315,880 +0.85(+9.09%)
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%)
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.