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 (%)
Jun 29, 2018 10.42 10.69 10.17 10.51 914,766 +0.13(+1.25%)
Jun 28, 2018 10.59 10.77 10.13 10.38 436,172 -0.20(-1.89%)
Jun 27, 2018 10.75 11.33 10.48 10.58 1,077,454 -0.08(-0.75%)
Jun 26, 2018 10.20 10.77 10.14 10.66 793,806 +0.53(+5.23%)
Jun 25, 2018 10.08 10.40 9.850 10.13 808,327 +0.06(+0.60%)
Jun 22, 2018 10.10 10.30 9.910 10.07 834,704 +0.35(+3.60%)
Jun 21, 2018 10.20 10.21 9.678 9.720 436,332 -0.62(-6.00%)
Jun 20, 2018 10.18 10.40 9.960 10.34 571,365 +0.33(+3.30%)
Jun 19, 2018 9.820 10.10 9.800 10.01 368,109 -0.08(-0.79%)
Jun 18, 2018 9.720 10.49 9.720 10.09 488,349 +0.38(+3.91%)
Jun 15, 2018 10.41 9.510 9.710 785,870 -0.70(-6.72%)
Jun 14, 2018 10.75 10.83 10.37 10.41 281,850 -0.27(-2.53%)
Jun 13, 2018 10.75 10.87 10.60 10.68 329,148 -0.12(-1.11%)
Jun 12, 2018 10.65 10.87 10.56 10.80 369,646 +0.12(+1.12%)
Jun 11, 2018 10.40 10.77 10.30 10.68 427,730 +0.16(+1.52%)
Jun 08, 2018 10.66 10.76 10.38 10.52 373,151 -0.20(-1.87%)
Jun 07, 2018 10.72 11.12 10.63 10.72 482,300 +0.09(+0.85%)
Jun 06, 2018 10.38 10.63 548,515 -0.02(-0.19%)
Jun 05, 2018 10.37 10.76 10.10 10.65 590,254 +0.07(+0.66%)
Jun 04, 2018 11.00 11.02 10.08 10.58 1,115,852 -0.39(-3.56%)
Jun 01, 2018 11.55 11.70 10.43 10.97 1,148,205 -0.53(-4.61%)
May 31, 2018 11.06 11.70 10.96 11.50 714,897 +0.31(+2.77%)
May 30, 2018 10.63 11.19 10.54 11.19 787,123 +0.68(+6.47%)
May 29, 2018 10.25 10.87 10.02 10.51 627,174 +0.13(+1.25%)
May 25, 2018 10.38 10.38 10.38 0 -0.49(-4.51%)
May 24, 2018 10.50 11.20 10.33 10.87 570,120 +0.17(+1.59%)
May 23, 2018 10.89 11.00 9.610 10.70 1,245,743 -0.04(-0.37%)
May 22, 2018 11.05 11.47 10.47 10.74 1,241,640 +0.03(+0.28%)
May 21, 2018 10.80 11.36 10.65 10.71 851,287 +0.10(+0.94%)
May 18, 2018 10.18 10.73 10.03 10.61 532,501 +0.42(+4.12%)
May 17, 2018 9.970 10.33 9.940 10.19 827,946 +0.28(+2.83%)
May 16, 2018 9.500 9.940 9.430 9.910 394,299 +0.41(+4.32%)
May 15, 2018 9.360 9.700 9.010 9.500 756,079 +0.24(+2.59%)
May 14, 2018 8.990 9.520 8.990 9.260 1,065,902 +0.34(+3.81%)
May 11, 2018 8.120 9.390 8.101 8.920 1,856,575 +0.75(+9.18%)
May 10, 2018 7.500 8.190 7.160 8.170 995,926 +0.79(+10.70%)
May 09, 2018 7.350 7.529 7.230 7.380 678,354 +0.19(+2.64%)
May 08, 2018 7.140 7.220 6.760 7.190 515,616 +0.10(+1.41%)
May 07, 2018 7.040 7.370 7.020 7.090 505,072 +0.12(+1.72%)
May 04, 2018 6.780 7.040 6.740 6.970 266,215 +0.13(+1.90%)
May 03, 2018 7.010 7.139 6.821 6.840 460,685 -0.22(-3.12%)
May 02, 2018 6.980 7.240 6.960 7.060 394,935 +0.01(+0.14%)
May 01, 2018 6.930 7.060 6.840 7.050 554,736 +0.12(+1.73%)
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%)
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.