Skip to main content

Comstock Resources (NY: CRK )

9.320 +0.060 (+0.65%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.953 8.143 7.792 7.944 833,151 -0.09(-1.06%)
Sep 27, 2018 8.077 8.228 7.897 8.029 407,749 +0.03(+0.36%)
Sep 26, 2018 8.513 8.700 7.982 8.001 591,170 -0.58(-6.74%)
Sep 25, 2018 8.352 8.690 8.304 8.579 399,994 +0.27(+3.31%)
Sep 24, 2018 8.532 8.532 8.257 8.304 483,789 -0.18(-2.12%)
Sep 21, 2018 8.228 8.560 8.153 8.484 376,701 +0.28(+3.47%)
Sep 20, 2018 8.010 8.200 7.764 8.200 412,972 +0.26(+3.22%)
Sep 19, 2018 7.622 8.077 7.593 7.944 355,258 +0.29(+3.84%)
Sep 18, 2018 7.527 7.849 7.498 7.650 383,436 +0.21(+2.80%)
Sep 17, 2018 7.764 7.811 7.385 7.442 367,952 -0.32(-4.15%)
Sep 14, 2018 7.726 7.887 7.622 7.764 254,439 -0.01(-0.12%)
Sep 13, 2018 7.555 7.897 7.375 7.773 437,772 +0.20(+2.63%)
Sep 12, 2018 7.517 7.792 7.496 7.574 474,930 +0.15(+2.04%)
Sep 11, 2018 7.053 7.716 7.053 7.423 370,809 +0.39(+5.53%)
Sep 10, 2018 7.375 7.470 6.939 7.034 677,332 -0.31(-4.26%)
Sep 07, 2018 7.641 7.707 7.280 7.347 511,937 -0.32(-4.20%)
Sep 06, 2018 8.171 8.172 7.660 7.669 726,806 -0.53(-6.47%)
Sep 05, 2018 8.854 8.883 8.134 8.200 525,395 -0.68(-7.68%)
Sep 04, 2018 9.176 9.461 8.683 8.882 492,332 -0.29(-3.20%)
Aug 31, 2018 9.176 9.176 9.176 0 +0.10(+1.15%)
Aug 30, 2018 9.100 9.328 8.873 9.072 327,511 +0.01(+0.10%)
Aug 29, 2018 9.176 9.186 8.912 9.063 326,659 -0.09(-0.93%)
Aug 28, 2018 9.053 9.214 8.911 9.148 253,756 +0.10(+1.15%)
Aug 27, 2018 8.892 9.091 8.779 9.044 259,159 +0.17(+1.92%)
Aug 24, 2018 9.006 9.243 8.750 8.873 327,437 -0.05(-0.53%)
Aug 23, 2018 8.627 9.167 8.437 8.920 316,781 +0.27(+3.07%)
Aug 22, 2018 8.399 8.740 8.105 8.655 527,692 +0.30(+3.63%)
Aug 21, 2018 8.001 8.389 7.991 8.352 348,152 +0.41(+5.13%)
Aug 20, 2018 7.982 8.171 7.811 7.944 456,563 -0.30(-3.68%)
Aug 17, 2018 8.190 8.314 7.802 8.247 426,913 +0.08(+0.93%)
Aug 16, 2018 8.048 8.238 7.934 8.171 311,312 +0.24(+2.99%)
Aug 15, 2018 8.077 8.162 7.694 7.934 494,997 -0.21(-2.56%)
Aug 14, 2018 8.399 8.835 8.048 8.143 631,886 -0.16(-1.94%)
Aug 13, 2018 8.247 8.420 8.010 8.304 632,709 +0.03(+0.34%)
Aug 10, 2018 8.209 8.612 8.001 8.276 625,233 +0.02(+0.23%)
Aug 09, 2018 8.418 8.617 7.963 8.257 727,564 +0.66(+8.74%)
Aug 08, 2018 8.380 8.532 7.214 7.593 1,472,774 -0.99(-11.49%)
Aug 07, 2018 8.570 8.759 8.171 8.579 742,939 +0.09(+1.00%)
Aug 06, 2018 8.171 8.560 8.086 8.494 614,818 +0.31(+3.82%)
Aug 03, 2018 8.276 8.437 8.171 8.181 373,430 -0.16(-1.93%)
Aug 02, 2018 8.200 8.524 8.048 8.342 431,712 +0.00(+0.00%)
Aug 01, 2018 8.608 8.608 7.887 8.342 937,699 -0.28(-3.30%)
Jul 31, 2018 8.570 8.655 8.318 8.627 574,483 +0.11(+1.34%)
Jul 30, 2018 9.091 9.167 8.427 8.513 707,339 -0.51(-5.67%)
Jul 27, 2018 9.328 9.508 8.920 9.025 630,507 -0.45(-4.70%)
Jul 26, 2018 9.669 10.05 9.328 9.470 938,554 -0.27(-2.82%)
Jul 25, 2018 10.57 10.57 9.669 9.745 1,003,393 -0.67(-6.46%)
Jul 24, 2018 10.30 10.61 10.30 10.42 367,900 +0.10(+1.01%)
Jul 23, 2018 10.53 10.86 10.25 10.31 593,178 -0.13(-1.27%)
Jul 20, 2018 10.83 10.86 10.42 10.45 470,190 -0.32(-2.99%)
Jul 19, 2018 10.96 11.28 10.70 10.77 518,509 -0.19(-1.73%)
Jul 18, 2018 10.69 11.08 10.38 10.96 653,032 +0.14(+1.31%)
Jul 17, 2018 10.44 10.99 10.22 10.82 519,768 +0.21(+1.97%)
Jul 16, 2018 10.51 10.74 10.04 10.61 779,197 -0.33(-3.03%)
Jul 13, 2018 11.57 11.61 10.91 10.94 970,513 -0.46(-3.99%)
Jul 12, 2018 11.33 11.66 11.01 11.39 1,458,312 +0.03(+0.25%)
Jul 11, 2018 10.52 11.68 10.35 11.37 1,604,350 +0.82(+7.73%)
Jul 10, 2018 10.55 10.75 10.33 10.55 454,571 +0.08(+0.72%)
Jul 09, 2018 10.30 10.55 10.27 10.47 354,388 +0.27(+2.70%)
Jul 06, 2018 9.679 10.31 9.489 10.20 395,136 +0.37(+3.76%)
Jul 05, 2018 9.745 9.859 9.498 9.830 561,822 +0.10(+1.07%)
Jul 03, 2018 9.726 9.726 9.726 0 +0.06(+0.59%)
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.