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 (%)
Apr 30, 2018 6.910 7.340 6.900 6.930 1,138,585 +0.03(+0.43%)
Apr 27, 2018 6.890 7.030 6.520 6.900 1,098,779 -0.10(-1.43%)
Apr 26, 2018 7.070 7.850 6.810 7.000 9,669,743 +2.24(+47.06%)
Apr 25, 2018 4.600 4.777 4.505 4.760 675,826 +0.18(+3.93%)
Apr 24, 2018 5.010 5.130 4.560 4.580 1,214,131 -0.46(-9.13%)
Apr 23, 2018 5.020 5.090 4.820 5.040 803,508 -0.01(-0.20%)
Apr 20, 2018 4.960 5.090 4.820 5.050 724,930 +0.10(+2.02%)
Apr 19, 2018 5.400 5.500 4.900 4.950 779,961 -0.36(-6.78%)
Apr 18, 2018 5.170 5.590 5.097 5.310 891,001 +0.25(+4.94%)
Apr 17, 2018 4.850 5.190 4.670 5.060 821,818 +0.23(+4.76%)
Apr 16, 2018 5.250 5.285 4.810 4.830 971,574 -0.39(-7.47%)
Apr 13, 2018 5.580 5.680 5.110 5.220 842,363 -0.32(-5.78%)
Apr 12, 2018 5.830 5.830 5.370 5.540 491,877 -0.21(-3.65%)
Apr 11, 2018 5.400 5.850 5.291 5.750 669,157 +0.43(+8.08%)
Apr 10, 2018 5.200 5.650 5.120 5.320 794,745 +0.21(+4.11%)
Apr 09, 2018 5.510 5.550 5.030 5.110 1,087,320 -0.38(-6.92%)
Apr 06, 2018 6.040 6.050 5.451 5.490 761,377 -0.57(-9.41%)
Apr 05, 2018 5.840 6.390 5.808 6.060 917,183 +0.28(+4.84%)
Apr 04, 2018 6.150 6.170 5.710 5.780 937,514 -0.48(-7.67%)
Apr 03, 2018 6.100 6.400 6.080 6.260 638,108 +0.20(+3.30%)
Apr 02, 2018 7.540 7.540 5.930 6.060 2,184,654 -1.25(-17.10%)
Mar 29, 2018 7.310 7.310 7.310 0 +0.30(+4.28%)
Mar 28, 2018 7.550 7.590 6.990 7.010 439,600 -0.54(-7.15%)
Mar 27, 2018 7.760 8.070 7.500 7.550 572,894 -0.21(-2.71%)
Mar 26, 2018 7.940 8.020 7.590 7.760 181,505 -0.15(-1.90%)
Mar 23, 2018 7.710 8.090 7.650 7.910 545,116 +0.23(+2.99%)
Mar 22, 2018 7.780 8.089 7.605 7.680 534,428 -0.11(-1.41%)
Mar 21, 2018 7.350 7.920 7.250 7.790 675,589 +0.49(+6.71%)
Mar 20, 2018 7.320 7.520 7.250 7.300 260,665 +0.05(+0.69%)
Mar 19, 2018 7.650 7.750 7.240 7.250 575,371 -0.38(-4.98%)
Mar 16, 2018 7.660 7.910 7.560 7.630 284,346 +0.01(+0.13%)
Mar 15, 2018 7.940 8.220 7.550 7.620 341,591 -0.29(-3.67%)
Mar 14, 2018 7.400 8.087 7.320 7.910 650,056 +0.55(+7.47%)
Mar 13, 2018 7.530 7.600 7.270 7.360 210,283 -0.09(-1.21%)
Mar 12, 2018 7.250 7.560 7.100 7.450 301,584 +0.20(+2.76%)
Mar 09, 2018 7.120 7.410 7.050 7.250 450,693 +0.20(+2.84%)
Mar 08, 2018 7.210 7.280 6.900 7.050 253,209 -0.16(-2.22%)
Mar 07, 2018 7.560 7.040 7.210 567,601 -0.21(-2.83%)
Mar 06, 2018 7.620 7.940 7.400 7.420 287,112 -0.12(-1.59%)
Mar 05, 2018 7.520 7.970 7.368 7.540 684,382 -0.01(-0.13%)
Mar 02, 2018 7.000 7.650 6.900 7.550 791,155 +0.43(+6.04%)
Mar 01, 2018 6.860 7.170 6.500 7.120 819,482 +0.28(+4.09%)
Feb 28, 2018 7.030 7.050 6.650 6.840 527,472 -0.19(-2.70%)
Feb 27, 2018 7.080 7.090 5.920 7.030 1,702,859 -0.12(-1.68%)
Feb 26, 2018 7.820 8.590 7.080 7.150 1,212,952 -0.18(-2.46%)
Feb 23, 2018 7.350 7.740 7.130 7.330 1,159,452 +0.03(+0.41%)
Feb 22, 2018 7.560 7.300 1,062,562 +0.66(+9.94%)
Feb 21, 2018 6.950 7.110 6.620 6.640 478,111 -0.31(-4.46%)
Feb 20, 2018 6.810 7.290 6.810 6.950 627,162 +0.17(+2.51%)
Feb 16, 2018 6.780 6.780 6.780 0 -0.27(-3.83%)
Feb 15, 2018 6.990 7.200 6.460 7.050 497,272 +0.11(+1.59%)
Feb 14, 2018 6.680 7.090 6.630 6.940 381,743 +0.13(+1.91%)
Feb 13, 2018 7.060 7.090 6.590 6.810 331,454 -0.27(-3.81%)
Feb 12, 2018 7.120 7.450 7.000 7.080 383,824 -0.03(-0.42%)
Feb 09, 2018 7.240 7.350 6.770 7.110 536,205 -0.13(-1.80%)
Feb 08, 2018 7.830 8.210 7.025 7.240 1,022,197 -0.55(-7.06%)
Feb 07, 2018 8.550 9.020 7.720 7.790 694,272 -0.67(-7.92%)
Feb 06, 2018 8.390 8.800 8.230 8.460 467,600 -0.15(-1.74%)
Feb 05, 2018 8.180 9.060 8.010 8.610 949,072 +0.16(+1.89%)
Feb 02, 2018 8.680 8.680 8.050 8.450 746,350 -0.38(-4.30%)
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.