Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.933 7.092 6.823 7.022 111,510 +0.19(+2.76%)
Jun 29, 2017 6.794 7.111 6.784 6.833 118,598 +0.06(+0.88%)
Jun 28, 2017 6.853 6.972 6.744 6.774 121,324 -0.09(-1.30%)
Jun 27, 2017 6.833 7.032 6.790 6.863 166,363 +0.10(+1.47%)
Jun 26, 2017 6.982 6.982 6.704 6.764 224,684 -0.22(-3.13%)
Jun 23, 2017 6.813 7.052 6.724 6.982 166,561 +0.15(+2.18%)
Jun 22, 2017 6.833 7.260 6.794 6.833 222,181 -0.09(-1.29%)
Jun 21, 2017 6.923 7.072 6.595 6.923 192,311 -0.04(-0.57%)
Jun 20, 2017 6.545 6.982 6.545 6.962 73,347 +0.15(+2.19%)
Jun 19, 2017 6.754 6.992 6.704 6.813 94,252 +0.00(+0.00%)
Jun 16, 2017 6.853 7.042 6.784 6.813 179,833 -0.01(-0.15%)
Jun 15, 2017 7.240 7.409 6.714 6.823 150,014 -0.42(-5.76%)
Jun 14, 2017 7.678 7.678 7.191 7.240 237,799 -0.48(-6.18%)
Jun 13, 2017 7.687 7.747 7.519 7.717 279,969 +0.10(+1.30%)
Jun 12, 2017 7.618 7.827 7.469 7.618 235,782 +0.09(+1.19%)
Jun 09, 2017 7.489 7.628 7.290 7.529 284,162 +0.06(+0.80%)
Jun 08, 2017 6.853 7.519 6.755 7.469 495,817 +0.66(+9.62%)
Jun 07, 2017 6.952 7.002 6.476 6.813 521,402 -0.17(-2.42%)
Jun 06, 2017 6.406 7.002 6.386 6.982 411,917 +0.50(+7.66%)
Jun 05, 2017 6.456 6.575 6.376 6.486 303,952 +0.01(+0.15%)
Jun 02, 2017 6.287 6.496 6.128 6.476 225,097 +0.08(+1.24%)
Jun 01, 2017 6.515 6.595 6.231 6.396 375,545 -0.12(-1.83%)
May 31, 2017 5.602 6.515 5.602 6.515 1,260,644 +0.96(+17.35%)
May 30, 2017 6.674 6.674 5.483 5.552 1,226,057 -1.25(-18.39%)
May 26, 2017 7.370 7.414 6.784 6.803 875,600 -0.57(-7.68%)
May 25, 2017 7.648 8.025 7.310 7.370 367,344 -0.36(-4.63%)
May 24, 2017 7.936 7.985 7.668 7.727 217,298 -0.20(-2.51%)
May 23, 2017 8.055 8.065 7.886 7.926 132,519 -0.10(-1.24%)
May 22, 2017 8.204 8.214 7.985 8.025 141,775 -0.06(-0.74%)
May 19, 2017 8.085 8.264 7.995 8.085 207,252 +0.14(+1.75%)
May 18, 2017 7.817 8.134 7.797 7.946 187,336 +0.02(+0.25%)
May 17, 2017 8.105 8.224 7.926 7.926 409,221 -0.27(-3.27%)
May 16, 2017 8.651 8.770 8.174 8.194 217,758 -0.40(-4.62%)
May 15, 2017 8.740 8.889 8.542 8.591 379,909 +0.05(+0.58%)
May 12, 2017 8.532 8.661 8.283 8.542 256,071 +0.03(+0.35%)
May 11, 2017 8.522 8.621 8.223 8.512 219,030 +0.13(+1.54%)
May 10, 2017 8.264 8.591 8.223 8.383 242,909 +0.31(+3.81%)
May 09, 2017 8.591 8.591 8.025 8.075 258,974 -0.47(-5.47%)
May 08, 2017 8.134 8.790 8.014 8.542 467,569 +0.68(+8.59%)
May 05, 2017 7.628 8.075 7.538 7.866 346,915 +0.20(+2.59%)
May 04, 2017 8.164 8.164 7.598 7.668 584,775 -0.65(-7.77%)
May 03, 2017 8.184 8.571 8.115 8.313 173,778 +0.05(+0.60%)
May 02, 2017 8.412 8.696 8.085 8.264 385,639 -0.16(-1.89%)
May 01, 2017 8.611 8.671 8.353 8.422 185,178 -0.26(-2.97%)
Apr 28, 2017 8.850 8.979 8.621 8.681 125,797 -0.13(-1.47%)
Apr 27, 2017 9.038 9.038 8.561 8.810 257,822 -0.23(-2.53%)
Apr 26, 2017 8.969 9.247 8.929 9.038 218,148 +0.04(+0.44%)
Apr 25, 2017 8.561 9.110 8.442 8.998 214,871 +0.42(+4.86%)
Apr 24, 2017 8.552 8.740 8.264 8.581 264,352 -0.01(-0.12%)
Apr 21, 2017 8.899 8.939 8.571 8.591 268,378 -0.28(-3.14%)
Apr 20, 2017 9.068 9.177 8.830 8.869 355,549 -0.23(-2.51%)
Apr 19, 2017 9.028 9.197 8.989 9.098 274,308 +0.06(+0.66%)
Apr 18, 2017 9.078 9.263 8.939 9.038 290,843 -0.09(-0.98%)
Apr 17, 2017 9.277 9.445 9.068 9.128 194,422 -0.12(-1.29%)
Apr 13, 2017 9.664 9.783 9.237 9.247 149,306 -0.36(-3.72%)
Apr 12, 2017 9.922 10.21 9.525 9.604 308,415 -0.30(-3.01%)
Apr 11, 2017 9.177 9.932 9.058 9.902 831,706 +0.74(+8.13%)
Apr 10, 2017 9.187 9.237 9.018 9.157 200,761 +0.07(+0.77%)
Apr 07, 2017 9.147 9.167 8.939 9.088 137,608 -0.06(-0.65%)
Apr 06, 2017 8.989 9.187 8.889 9.147 343,207 +0.15(+1.66%)
Apr 05, 2017 9.217 9.298 8.939 8.998 411,148 -0.05(-0.55%)
Apr 04, 2017 8.760 9.316 8.760 9.048 403,342 +0.18(+2.02%)
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.