Skip to main content

Comstock Resources (NY: CRK )

12.08 -1.40 (-10.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.180 6.000 5.060 5.990 567,400 +0.60(+11.13%)
Feb 27, 2020 5.500 5.590 4.510 5.390 928,414 -0.17(-3.06%)
Feb 26, 2020 5.910 6.050 5.520 5.560 510,735 -0.37(-6.24%)
Feb 25, 2020 6.170 6.192 5.700 5.930 426,179 -0.21(-3.42%)
Feb 24, 2020 6.500 6.542 6.090 6.140 372,255 -0.59(-8.77%)
Feb 21, 2020 6.820 6.950 6.550 6.730 335,700 -0.08(-1.17%)
Feb 20, 2020 6.660 6.930 6.570 6.810 545,559 +0.39(+6.07%)
Feb 19, 2020 6.050 6.480 6.050 6.420 331,347 +0.38(+6.29%)
Feb 18, 2020 5.950 6.140 5.930 6.040 139,485 -0.01(-0.17%)
Feb 14, 2020 5.890 6.130 5.850 6.050 275,300 +0.19(+3.24%)
Feb 13, 2020 5.820 5.980 5.799 5.860 107,851 -0.03(-0.51%)
Feb 12, 2020 5.870 6.040 5.830 5.890 252,677 +0.15(+2.61%)
Feb 11, 2020 5.820 6.000 5.730 5.740 267,327 -0.06(-1.03%)
Feb 10, 2020 5.980 6.020 5.710 5.800 228,606 -0.21(-3.49%)
Feb 07, 2020 5.930 6.030 5.830 6.010 208,400 +0.03(+0.50%)
Feb 06, 2020 6.120 6.220 5.860 5.980 250,210 -0.10(-1.64%)
Feb 05, 2020 5.830 6.080 5.809 6.080 364,425 +0.37(+6.48%)
Feb 04, 2020 5.620 5.770 5.520 5.710 372,966 +0.22(+4.01%)
Feb 03, 2020 5.480 5.690 5.380 5.490 382,774 -0.04(-0.72%)
Jan 31, 2020 5.360 5.610 5.030 5.530 660,000 +0.04(+0.73%)
Jan 30, 2020 5.420 5.520 5.280 5.490 416,821 -0.03(-0.54%)
Jan 29, 2020 5.950 5.970 5.500 5.520 443,795 -0.33(-5.64%)
Jan 28, 2020 5.950 6.090 5.770 5.850 512,200 -0.08(-1.35%)
Jan 27, 2020 6.310 6.380 5.910 5.930 602,672 -0.55(-8.49%)
Jan 24, 2020 6.750 6.750 6.320 6.480 706,100 -0.31(-4.57%)
Jan 23, 2020 6.960 7.040 6.650 6.790 522,841 -0.29(-4.10%)
Jan 22, 2020 6.860 7.080 6.703 7.080 493,518 +0.23(+3.36%)
Jan 21, 2020 7.010 7.215 6.830 6.850 466,156 -0.33(-4.60%)
Jan 17, 2020 7.350 7.350 7.140 7.180 280,700 -0.12(-1.64%)
Jan 16, 2020 7.190 7.530 7.120 7.300 289,792 +0.13(+1.81%)
Jan 15, 2020 7.430 7.480 7.110 7.170 336,417 -0.34(-4.53%)
Jan 14, 2020 7.400 7.610 7.400 7.510 276,735 +0.07(+0.94%)
Jan 13, 2020 7.410 7.660 7.400 7.440 289,358 -0.04(-0.53%)
Jan 10, 2020 7.800 7.800 7.420 7.480 378,900 -0.33(-4.23%)
Jan 09, 2020 7.870 8.000 7.460 7.810 463,822 -0.10(-1.26%)
Jan 08, 2020 7.950 8.120 7.830 7.910 810,995 -0.11(-1.37%)
Jan 07, 2020 8.190 8.200 7.920 8.020 1,034,962 -0.17(-2.08%)
Jan 06, 2020 8.050 8.500 8.020 8.190 509,349 +0.11(+1.36%)
Jan 03, 2020 7.960 8.140 7.750 8.080 439,600 +0.37(+4.80%)
Jan 02, 2020 8.280 8.280 7.615 7.710 392,579 -0.52(-6.32%)
Dec 31, 2019 7.610 8.240 7.600 8.230 803,900 +0.52(+6.74%)
Dec 30, 2019 7.450 7.980 7.450 7.710 491,911 +0.26(+3.49%)
Dec 27, 2019 7.650 7.650 7.290 7.450 418,000 -0.15(-1.97%)
Dec 26, 2019 7.710 7.710 7.530 7.600 466,172 -0.10(-1.30%)
Dec 24, 2019 7.580 7.820 7.510 7.700 167,500 +0.09(+1.18%)
Dec 23, 2019 7.410 7.640 7.340 7.610 255,575 +0.16(+2.15%)
Dec 20, 2019 7.520 7.580 7.350 7.450 1,270,600 +0.00(+0.00%)
Dec 19, 2019 7.150 7.610 7.130 7.450 630,308 +0.27(+3.76%)
Dec 18, 2019 7.160 7.340 7.100 7.180 405,935 +0.15(+2.13%)
Dec 17, 2019 6.730 7.070 6.730 7.030 365,950 +0.28(+4.15%)
Dec 16, 2019 6.690 6.930 6.667 6.750 446,661 +0.16(+2.43%)
Dec 13, 2019 6.920 7.140 6.575 6.590 891,500 +0.09(+1.38%)
Dec 12, 2019 6.370 6.600 6.370 6.500 383,714 +0.11(+1.72%)
Dec 11, 2019 6.500 6.500 6.280 6.390 301,588 -0.01(-0.16%)
Dec 10, 2019 6.350 6.550 6.320 6.400 501,402 +0.01(+0.16%)
Dec 09, 2019 6.310 6.570 6.280 6.390 478,194 -0.05(-0.78%)
Dec 06, 2019 6.310 6.560 6.310 6.440 281,000 +0.09(+1.42%)
Dec 05, 2019 6.500 6.610 6.330 6.350 340,175 -0.17(-2.61%)
Dec 04, 2019 6.650 6.670 6.480 6.520 394,428 +0.00(+0.00%)
Dec 03, 2019 6.660 6.660 6.440 6.520 414,926 -0.13(-1.95%)
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.