Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.887 5.914 5.659 5.783 263,434 -0.07(-1.13%)
Apr 29, 2019 6.010 6.078 5.821 5.849 210,078 -0.20(-3.29%)
Apr 26, 2019 6.181 6.247 6.029 6.048 191,251 -0.18(-2.89%)
Apr 25, 2019 6.418 6.418 6.200 6.228 205,240 -0.17(-2.67%)
Apr 24, 2019 6.494 6.541 6.361 6.399 238,518 -0.07(-1.03%)
Apr 23, 2019 6.446 6.659 6.385 6.465 279,910 +0.03(+0.44%)
Apr 22, 2019 6.408 6.531 6.285 6.437 216,292 +0.20(+3.19%)
Apr 18, 2019 6.427 6.427 6.219 6.238 111,712 -0.14(-2.23%)
Apr 17, 2019 6.484 6.503 6.295 6.380 91,734 -0.09(-1.32%)
Apr 16, 2019 6.560 6.560 6.427 6.465 227,444 -0.07(-1.02%)
Apr 15, 2019 6.541 6.655 6.484 6.531 151,860 -0.05(-0.72%)
Apr 12, 2019 6.750 6.797 6.531 6.579 272,794 -0.04(-0.57%)
Apr 11, 2019 6.683 6.787 6.560 6.617 152,689 -0.10(-1.55%)
Apr 10, 2019 6.721 6.759 6.664 6.721 140,321 +0.02(+0.28%)
Apr 09, 2019 6.759 6.788 6.636 6.702 149,388 -0.09(-1.39%)
Apr 08, 2019 6.768 6.901 6.740 6.797 166,163 +0.04(+0.56%)
Apr 05, 2019 6.655 6.854 6.655 6.759 209,923 +0.11(+1.71%)
Apr 04, 2019 6.550 6.674 6.513 6.645 200,391 +0.05(+0.72%)
Apr 03, 2019 6.787 6.825 6.541 6.598 160,480 -0.14(-2.11%)
Apr 02, 2019 6.702 6.787 6.683 6.740 152,367 +0.08(+1.14%)
Apr 01, 2019 6.655 6.750 6.569 6.664 157,438 +0.09(+1.44%)
Mar 29, 2019 6.731 6.759 6.550 6.569 106,121 -0.02(-0.29%)
Mar 28, 2019 6.626 6.683 6.503 6.588 114,544 -0.05(-0.71%)
Mar 27, 2019 6.569 6.768 6.456 6.636 165,035 +0.06(+0.86%)
Mar 26, 2019 6.636 6.797 6.465 6.579 193,116 +0.04(+0.58%)
Mar 25, 2019 6.541 6.612 6.351 6.541 214,682 -0.06(-0.86%)
Mar 22, 2019 6.863 6.996 6.588 6.598 314,251 -0.37(-5.31%)
Mar 21, 2019 6.977 7.138 6.920 6.968 304,935 -0.07(-0.94%)
Mar 20, 2019 6.598 7.167 6.598 7.034 419,871 +0.22(+3.20%)
Mar 19, 2019 6.949 7.072 6.797 6.816 250,581 -0.09(-1.37%)
Mar 18, 2019 6.712 7.005 6.641 6.911 405,289 +0.24(+3.55%)
Mar 15, 2019 6.607 6.768 6.484 6.674 362,882 +0.04(+0.57%)
Mar 14, 2019 6.797 6.982 6.626 6.636 243,733 -0.14(-2.10%)
Mar 13, 2019 6.645 6.892 6.588 6.778 380,706 +0.19(+2.88%)
Mar 12, 2019 6.456 6.702 6.446 6.588 268,772 +0.16(+2.51%)
Mar 11, 2019 6.276 6.475 6.095 6.427 268,785 +0.17(+2.73%)
Mar 08, 2019 6.465 6.478 6.114 6.257 306,128 -0.36(-5.44%)
Mar 07, 2019 6.655 6.693 6.503 6.617 236,125 -0.05(-0.71%)
Mar 06, 2019 6.873 6.920 6.541 6.664 352,624 -0.28(-4.09%)
Mar 05, 2019 7.110 7.252 6.778 6.949 320,248 -0.15(-2.14%)
Mar 04, 2019 6.920 7.110 6.835 7.100 562,060 +0.22(+3.17%)
Mar 01, 2019 6.825 7.024 6.683 6.882 359,295 +0.11(+1.68%)
Feb 28, 2019 6.778 6.856 6.673 6.768 317,548 +0.01(+0.14%)
Feb 27, 2019 6.797 7.053 6.683 6.759 354,772 +0.02(+0.28%)
Feb 26, 2019 6.911 6.911 6.446 6.740 479,515 -0.20(-2.87%)
Feb 25, 2019 6.787 6.987 6.674 6.939 588,466 +0.14(+2.09%)
Feb 22, 2019 6.531 7.062 6.522 6.797 658,040 +0.29(+4.52%)
Feb 21, 2019 6.494 7.186 6.446 6.503 884,616 +0.19(+3.00%)
Feb 20, 2019 6.351 6.380 6.152 6.313 379,609 -0.05(-0.75%)
Feb 19, 2019 5.991 6.446 5.972 6.361 453,387 +0.35(+5.84%)
Feb 15, 2019 5.925 6.039 5.877 6.010 205,808 +0.13(+2.26%)
Feb 14, 2019 5.849 5.915 5.764 5.877 232,223 +0.01(+0.16%)
Feb 13, 2019 5.792 5.982 5.764 5.868 171,215 +0.09(+1.64%)
Feb 12, 2019 5.858 6.114 5.745 5.773 224,456 -0.05(-0.81%)
Feb 11, 2019 5.403 5.849 5.384 5.821 329,915 +0.43(+7.91%)
Feb 08, 2019 5.565 5.659 5.328 5.394 420,689 -0.16(-2.90%)
Feb 07, 2019 5.887 5.896 5.536 5.555 319,999 -0.40(-6.69%)
Feb 06, 2019 5.934 6.114 5.858 5.953 192,408 -0.08(-1.26%)
Feb 05, 2019 6.200 6.219 6.029 6.029 204,044 -0.10(-1.70%)
Feb 04, 2019 5.707 6.190 5.678 6.133 257,324 +0.39(+6.77%)
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.