Skip to main content

Comstock Resources (NY: CRK )

18.90 -0.34 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.510 4.580 4.260 4.380 370,500 -0.22(-4.78%)
May 30, 2019 4.850 4.850 4.600 4.600 278,304 -0.23(-4.76%)
May 29, 2019 4.710 4.970 4.690 4.830 394,133 -0.03(-0.62%)
May 28, 2019 5.090 5.090 4.850 4.860 150,789 -0.21(-4.14%)
May 24, 2019 5.150 5.150 4.900 5.070 218,500 +0.00(+0.00%)
May 23, 2019 5.140 5.140 4.950 5.070 299,455 -0.13(-2.50%)
May 22, 2019 5.600 5.610 5.200 5.200 217,158 -0.46(-8.13%)
May 21, 2019 5.630 5.700 5.510 5.660 124,445 +0.07(+1.25%)
May 20, 2019 5.480 5.740 5.410 5.590 208,376 -0.01(-0.18%)
May 17, 2019 5.600 5.670 5.490 5.600 246,700 -0.12(-2.10%)
May 16, 2019 5.830 5.950 5.660 5.720 175,534 -0.04(-0.69%)
May 15, 2019 5.730 5.780 5.580 5.760 199,640 -0.03(-0.52%)
May 14, 2019 5.620 5.860 5.600 5.790 232,590 +0.23(+4.14%)
May 13, 2019 5.960 6.140 5.540 5.560 238,811 -0.52(-8.55%)
May 10, 2019 6.060 6.100 5.930 6.080 282,400 +0.02(+0.33%)
May 09, 2019 6.180 6.220 5.960 6.060 401,809 -0.12(-1.94%)
May 08, 2019 6.250 6.525 6.170 6.180 353,399 -0.02(-0.32%)
May 07, 2019 6.250 6.320 6.140 6.200 188,540 -0.12(-1.90%)
May 06, 2019 6.020 6.420 6.010 6.320 176,178 +0.16(+2.60%)
May 03, 2019 6.180 6.240 6.080 6.160 155,800 +0.07(+1.15%)
May 02, 2019 5.900 6.120 5.840 6.090 238,535 +0.13(+2.18%)
May 01, 2019 6.110 6.180 5.960 5.960 176,939 -0.14(-2.30%)
Apr 30, 2019 6.210 6.239 5.970 6.100 249,727 -0.07(-1.13%)
Apr 29, 2019 6.340 6.412 6.140 6.170 199,147 -0.21(-3.29%)
Apr 26, 2019 6.520 6.590 6.360 6.380 181,300 -0.19(-2.89%)
Apr 25, 2019 6.770 6.770 6.540 6.570 194,561 -0.18(-2.67%)
Apr 24, 2019 6.850 6.900 6.710 6.750 226,108 -0.07(-1.03%)
Apr 23, 2019 6.800 7.025 6.735 6.820 265,346 +0.03(+0.44%)
Apr 22, 2019 6.760 6.890 6.630 6.790 205,038 +0.21(+3.19%)
Apr 18, 2019 6.780 6.780 6.560 6.580 105,900 -0.15(-2.23%)
Apr 17, 2019 6.840 6.860 6.641 6.730 86,961 -0.09(-1.32%)
Apr 16, 2019 6.920 6.920 6.780 6.820 215,610 -0.07(-1.02%)
Apr 15, 2019 6.900 7.020 6.840 6.890 143,959 -0.05(-0.72%)
Apr 12, 2019 7.120 7.170 6.890 6.940 258,600 -0.04(-0.57%)
Apr 11, 2019 7.050 7.160 6.920 6.980 144,745 -0.11(-1.55%)
Apr 10, 2019 7.090 7.130 7.030 7.090 133,020 +0.02(+0.28%)
Apr 09, 2019 7.130 7.160 7.000 7.070 141,615 -0.10(-1.39%)
Apr 08, 2019 7.140 7.280 7.110 7.170 157,517 +0.04(+0.56%)
Apr 05, 2019 7.020 7.230 7.020 7.130 199,000 +0.12(+1.71%)
Apr 04, 2019 6.910 7.040 6.870 7.010 189,964 +0.05(+0.72%)
Apr 03, 2019 7.160 7.200 6.900 6.960 152,130 -0.15(-2.11%)
Apr 02, 2019 7.070 7.160 7.050 7.110 144,439 +0.08(+1.14%)
Apr 01, 2019 7.020 7.120 6.930 7.030 149,246 +0.10(+1.44%)
Mar 29, 2019 7.100 7.130 6.910 6.930 100,600 -0.02(-0.29%)
Mar 28, 2019 6.990 7.050 6.860 6.950 108,584 -0.05(-0.71%)
Mar 27, 2019 6.930 7.140 6.810 7.000 156,448 +0.06(+0.86%)
Mar 26, 2019 7.000 7.170 6.820 6.940 183,068 +0.04(+0.58%)
Mar 25, 2019 6.900 6.975 6.700 6.900 203,512 -0.06(-0.86%)
Mar 22, 2019 7.240 7.380 6.950 6.960 297,900 -0.39(-5.31%)
Mar 21, 2019 7.360 7.530 7.300 7.350 289,069 -0.07(-0.94%)
Mar 20, 2019 6.960 7.560 6.960 7.420 398,024 +0.23(+3.20%)
Mar 19, 2019 7.330 7.460 7.170 7.190 237,543 -0.10(-1.37%)
Mar 18, 2019 7.080 7.390 7.005 7.290 384,201 +0.25(+3.55%)
Mar 15, 2019 6.970 7.140 6.840 7.040 344,000 +0.04(+0.57%)
Mar 14, 2019 7.170 7.365 6.990 7.000 231,051 -0.15(-2.10%)
Mar 13, 2019 7.010 7.270 6.950 7.150 360,897 +0.20(+2.88%)
Mar 12, 2019 6.810 7.070 6.800 6.950 254,787 +0.17(+2.51%)
Mar 11, 2019 6.620 6.830 6.430 6.780 254,800 +0.18(+2.73%)
Mar 08, 2019 6.820 6.834 6.450 6.600 290,200 -0.38(-5.44%)
Mar 07, 2019 7.020 7.060 6.860 6.980 223,839 -0.05(-0.71%)
Mar 06, 2019 7.250 7.300 6.900 7.030 334,276 -0.30(-4.09%)
Mar 05, 2019 7.500 7.650 7.150 7.330 303,585 -0.16(-2.14%)
Mar 04, 2019 7.300 7.500 7.210 7.490 532,815 +0.23(+3.17%)
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.