Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

9.315 +0.075 (+0.81%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.910 5.133 4.806 5.081 1,940,363 +0.12(+2.49%)
May 28, 2020 5.166 5.166 4.910 4.958 1,424,788 -0.12(-2.43%)
May 27, 2020 4.901 5.128 4.749 5.081 2,936,247 +0.19(+3.88%)
May 26, 2020 4.882 5.034 4.740 4.892 1,891,123 +0.16(+3.41%)
May 22, 2020 4.835 4.882 4.550 4.730 2,297,233 -0.16(-3.29%)
May 21, 2020 4.892 4.986 4.805 4.892 1,717,281 +0.04(+0.78%)
May 20, 2020 4.806 5.024 4.655 4.854 4,311,660 +0.18(+3.85%)
May 19, 2020 4.740 4.863 4.645 4.673 3,399,683 -0.03(-0.60%)
May 18, 2020 4.778 4.873 4.503 4.702 6,332,817 +0.29(+6.67%)
May 15, 2020 4.436 4.653 4.393 4.408 8,130,244 +0.20(+4.73%)
May 14, 2020 4.105 4.588 3.944 4.209 16,675,827 -1.95(-31.69%)
May 13, 2020 6.636 6.712 6.095 6.162 573,782 -0.51(-7.67%)
May 12, 2020 6.920 6.996 6.664 6.674 185,104 -0.23(-3.30%)
May 11, 2020 6.759 7.167 6.750 6.901 359,469 -0.08(-1.09%)
May 08, 2020 7.100 7.224 6.787 6.977 322,690 +0.06(+0.82%)
May 07, 2020 7.413 7.413 6.778 6.920 330,296 -0.19(-2.67%)
May 06, 2020 7.290 7.394 6.996 7.110 488,503 -0.14(-1.96%)
May 05, 2020 7.404 7.584 7.247 7.252 240,165 +0.08(+1.06%)
May 04, 2020 6.816 7.329 6.816 7.176 220,056 +0.10(+1.47%)
May 01, 2020 7.072 7.162 6.740 7.072 305,601 -0.19(-2.61%)
Apr 30, 2020 7.470 7.631 7.072 7.261 431,279 -0.21(-2.79%)
Apr 29, 2020 6.882 7.527 6.683 7.470 691,387 +0.58(+8.39%)
Apr 28, 2020 7.309 7.745 6.768 6.892 790,727 -0.47(-6.43%)
Apr 27, 2020 7.100 7.527 6.854 7.366 315,749 +0.10(+1.44%)
Apr 24, 2020 7.394 7.394 6.797 7.261 463,729 +0.25(+3.51%)
Apr 23, 2020 7.716 7.821 6.977 7.015 760,423 -0.67(-8.75%)
Apr 22, 2020 7.489 8.039 7.442 7.688 985,416 +0.20(+2.66%)
Apr 21, 2020 6.351 7.498 6.351 7.489 1,498,860 +0.82(+12.22%)
Apr 20, 2020 6.010 7.072 6.010 6.674 1,129,144 +0.07(+1.00%)
Apr 17, 2020 6.238 6.683 6.238 6.607 721,122 +0.44(+7.07%)
Apr 16, 2020 5.925 6.209 5.877 6.171 346,020 +0.22(+3.66%)
Apr 15, 2020 5.991 6.105 5.726 5.953 362,879 -0.42(-6.55%)
Apr 14, 2020 6.655 6.721 6.190 6.370 285,748 -0.28(-4.27%)
Apr 13, 2020 6.162 6.674 6.001 6.655 464,447 +0.68(+11.43%)
Apr 09, 2020 6.560 6.664 5.858 5.972 547,804 -0.57(-8.70%)
Apr 08, 2020 6.342 6.560 6.285 6.541 517,783 +0.25(+3.92%)
Apr 07, 2020 6.171 6.484 6.114 6.295 474,439 +0.21(+3.43%)
Apr 06, 2020 6.162 6.257 5.674 6.086 411,974 -0.02(-0.31%)
Apr 03, 2020 5.593 6.152 5.422 6.105 736,312 +0.65(+12.00%)
Apr 02, 2020 4.892 5.489 4.892 5.451 703,685 +0.55(+11.22%)
Apr 01, 2020 4.825 4.986 4.645 4.901 272,137 -0.21(-4.08%)
Mar 31, 2020 4.683 5.157 4.655 5.110 495,400 +0.43(+9.11%)
Mar 30, 2020 4.702 4.872 4.455 4.683 214,369 -0.16(-3.33%)
Mar 27, 2020 4.683 4.920 4.313 4.844 435,352 +0.21(+4.50%)
Mar 26, 2020 4.361 4.844 4.342 4.636 375,209 +0.19(+4.26%)
Mar 25, 2020 4.190 4.560 4.019 4.446 263,401 +0.18(+4.22%)
Mar 24, 2020 4.181 4.304 4.038 4.266 271,476 +0.32(+8.17%)
Mar 23, 2020 4.256 4.569 3.896 3.944 528,562 -0.46(-10.34%)
Mar 20, 2020 5.024 5.024 4.380 4.399 523,858 -0.29(-6.26%)
Mar 19, 2020 4.342 4.873 4.329 4.692 292,179 +0.32(+7.38%)
Mar 18, 2020 4.266 4.479 4.095 4.370 331,874 -0.23(-4.95%)
Mar 17, 2020 4.474 4.721 4.275 4.598 431,158 +0.17(+3.85%)
Mar 16, 2020 3.981 4.774 3.839 4.427 690,904 +0.42(+10.40%)
Mar 13, 2020 4.351 4.455 3.887 4.010 587,995 -0.16(-3.86%)
Mar 12, 2020 4.228 4.427 4.029 4.171 503,076 -0.37(-8.14%)
Mar 11, 2020 4.892 5.015 4.503 4.541 397,656 -0.58(-11.30%)
Mar 10, 2020 4.721 5.119 4.332 5.119 572,562 +0.66(+14.89%)
Mar 09, 2020 3.877 5.024 3.839 4.455 914,449 -0.32(-6.75%)
Mar 06, 2020 4.740 4.892 4.645 4.778 484,088 -0.15(-3.08%)
Mar 05, 2020 5.091 5.166 4.740 4.929 377,451 -0.34(-6.47%)
Mar 04, 2020 5.527 5.531 5.214 5.271 252,358 -0.18(-3.30%)
Mar 03, 2020 5.640 5.669 5.299 5.451 234,456 -0.15(-2.71%)
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.