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 (%)
Sep 26, 2016 7.170 7.540 7.050 7.290 595,829 +0.35(+5.04%)
Sep 23, 2016 7.260 7.440 6.750 6.940 390,991 -0.22(-3.07%)
Sep 22, 2016 7.400 7.660 7.150 7.160 329,256 -0.12(-1.65%)
Sep 21, 2016 7.110 7.840 7.110 7.280 471,256 +0.23(+3.26%)
Sep 20, 2016 6.970 7.280 6.500 7.050 612,304 -0.11(-1.54%)
Sep 19, 2016 7.420 7.690 6.940 7.160 646,574 -0.23(-3.11%)
Sep 16, 2016 7.550 7.814 7.390 7.390 437,206 -0.45(-5.74%)
Sep 15, 2016 7.900 7.990 7.610 7.840 369,863 +0.07(+0.90%)
Sep 14, 2016 8.160 8.500 7.290 7.770 1,247,152 -0.36(-4.43%)
Sep 13, 2016 7.930 8.172 7.763 8.130 638,447 +0.20(+2.52%)
Sep 12, 2016 7.840 8.100 7.560 7.930 636,551 -0.08(-1.00%)
Sep 09, 2016 8.000 8.230 7.830 8.010 822,723 -0.16(-1.96%)
Sep 08, 2016 8.380 8.614 7.810 8.170 1,413,905 -0.05(-0.61%)
Sep 07, 2016 7.040 8.440 7.040 8.220 1,589,199 +1.24(+17.77%)
Sep 06, 2016 6.920 7.497 6.920 6.980 1,145,213 +0.06(+0.87%)
Sep 02, 2016 6.970 6.920 6.920 6.920 860,500 +0.16(+2.37%)
Sep 01, 2016 6.750 6.870 6.550 6.760 794,226 -0.11(-1.60%)
Aug 31, 2016 6.540 7.090 6.430 6.870 1,028,748 +0.20(+3.00%)
Aug 30, 2016 6.740 7.250 6.240 6.670 1,406,812 +0.04(+0.60%)
Aug 29, 2016 5.500 6.880 5.490 6.630 2,567,419 +1.14(+20.77%)
Aug 26, 2016 5.530 5.691 5.350 5.490 383,878 +0.00(+0.00%)
Aug 25, 2016 5.260 5.830 5.250 5.490 634,971 +0.16(+3.00%)
Aug 24, 2016 5.700 5.910 5.260 5.330 436,710 -0.53(-9.04%)
Aug 23, 2016 5.390 6.150 5.300 5.860 1,062,460 +0.42(+7.72%)
Aug 22, 2016 5.970 5.970 5.260 5.440 648,596 -0.71(-11.54%)
Aug 19, 2016 6.500 6.520 6.060 6.150 527,245 -0.37(-5.67%)
Aug 18, 2016 5.800 7.380 5.789 6.520 2,546,878 +0.76(+13.19%)
Aug 17, 2016 6.450 6.500 5.500 5.760 1,470,064 -0.37(-6.04%)
Aug 16, 2016 4.600 6.390 4.510 6.130 3,335,186 +1.53(+33.26%)
Aug 15, 2016 4.450 4.770 4.362 4.600 578,804 +0.20(+4.55%)
Aug 12, 2016 4.150 4.420 4.010 4.400 451,402 +0.29(+7.06%)
Aug 11, 2016 4.060 4.170 3.938 4.110 298,482 +0.17(+4.31%)
Aug 10, 2016 4.130 4.175 3.800 3.940 291,626 -0.18(-4.37%)
Aug 09, 2016 4.110 4.490 4.110 4.120 789,104 +0.00(+0.00%)
Aug 08, 2016 4.330 4.360 4.110 4.120 188,805 -0.07(-1.67%)
Aug 05, 2016 4.180 4.210 3.970 4.190 313,322 +0.01(+0.24%)
Aug 04, 2016 3.460 4.260 3.370 4.180 958,276 +0.71(+20.46%)
Aug 03, 2016 2.900 3.506 2.790 3.470 805,932 +0.55(+18.84%)
Aug 02, 2016 2.900 3.030 2.640 2.920 529,401 +0.04(+1.39%)
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.