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

Comstock Resources (NY: CRK )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2017 5.783 5.825 5.758 5.764 67,779 -0.06(-0.98%)
Sep 28, 2017 5.783 5.887 5.754 5.821 141,573 +0.05(+0.82%)
Sep 27, 2017 5.906 5.944 5.735 5.773 197,174 -0.13(-2.25%)
Sep 26, 2017 5.669 5.915 5.662 5.906 235,705 +0.21(+3.66%)
Sep 25, 2017 5.707 5.811 5.565 5.697 258,104 -0.01(-0.17%)
Sep 22, 2017 5.650 5.764 5.602 5.707 124,882 -0.01(-0.17%)
Sep 21, 2017 5.716 5.754 5.546 5.716 165,732 +0.00(+0.00%)
Sep 20, 2017 5.669 5.773 5.657 5.716 325,983 +0.04(+0.67%)
Sep 19, 2017 5.735 5.735 5.498 5.678 179,656 -0.04(-0.66%)
Sep 18, 2017 5.802 5.887 5.640 5.716 193,918 -0.07(-1.15%)
Sep 15, 2017 5.963 5.963 5.745 5.783 156,539 -0.11(-1.93%)
Sep 14, 2017 5.830 6.105 5.821 5.896 172,201 -0.05(-0.80%)
Sep 13, 2017 5.934 6.098 5.839 5.944 197,931 +0.09(+1.46%)
Sep 12, 2017 5.745 5.991 5.707 5.858 102,634 +0.11(+1.98%)
Sep 11, 2017 5.830 5.896 5.697 5.745 70,980 -0.06(-0.98%)
Sep 08, 2017 5.982 6.067 5.735 5.802 158,579 -0.27(-4.52%)
Sep 07, 2017 6.105 6.190 6.001 6.076 93,679 -0.03(-0.47%)
Sep 06, 2017 6.058 6.181 5.982 6.105 95,492 +0.06(+0.94%)
Sep 05, 2017 6.048 6.247 5.992 6.048 109,943 -0.05(-0.78%)
Sep 01, 2017 6.067 6.143 5.850 6.095 175,458 +0.01(+0.16%)
Aug 31, 2017 6.001 6.181 5.955 6.086 173,262 +0.16(+2.72%)
Aug 30, 2017 6.001 6.141 5.802 5.925 89,343 -0.12(-2.04%)
Aug 29, 2017 6.048 6.124 5.811 6.048 93,090 -0.03(-0.47%)
Aug 28, 2017 6.143 6.143 5.802 6.076 123,464 -0.07(-1.08%)
Aug 25, 2017 5.953 6.190 5.915 6.143 118,848 +0.23(+3.85%)
Aug 24, 2017 5.783 5.972 5.783 5.915 105,719 +0.08(+1.30%)
Aug 23, 2017 5.754 5.925 5.688 5.839 129,637 +0.05(+0.82%)
Aug 22, 2017 5.640 5.830 5.584 5.792 100,741 +0.17(+3.04%)
Aug 21, 2017 5.745 5.802 5.451 5.621 174,967 -0.14(-2.47%)
Aug 18, 2017 5.839 6.058 5.755 5.764 125,596 -0.12(-2.09%)
Aug 17, 2017 5.821 6.039 5.802 5.887 107,470 -0.01(-0.16%)
Aug 16, 2017 6.001 6.029 5.792 5.896 97,420 -0.14(-2.35%)
Aug 15, 2017 6.171 6.179 5.972 6.039 100,757 -0.23(-3.63%)
Aug 14, 2017 6.370 6.370 6.114 6.266 177,307 -0.09(-1.49%)
Aug 11, 2017 6.143 6.399 6.095 6.361 129,811 +0.11(+1.82%)
Aug 10, 2017 6.313 6.475 6.200 6.247 138,946 -0.04(-0.60%)
Aug 09, 2017 6.351 6.446 6.143 6.285 159,878 -0.07(-1.04%)
Aug 08, 2017 6.039 6.494 6.039 6.351 374,484 +0.31(+5.18%)
Aug 07, 2017 6.740 6.740 5.972 6.039 251,101 -0.46(-7.14%)
Aug 04, 2017 6.228 6.541 6.209 6.503 189,164 +0.27(+4.41%)
Aug 03, 2017 6.427 6.446 6.010 6.228 173,697 -0.20(-3.10%)
Aug 02, 2017 6.332 6.503 6.195 6.427 119,421 +0.01(+0.15%)
Aug 01, 2017 6.702 6.740 6.304 6.418 223,614 -0.30(-4.51%)
Jul 31, 2017 7.062 7.100 6.408 6.721 266,596 -0.26(-3.67%)
Jul 28, 2017 6.636 7.167 6.636 6.977 311,179 +0.33(+4.99%)
Jul 27, 2017 6.645 6.797 6.551 6.645 201,983 -0.04(-0.57%)
Jul 26, 2017 6.683 6.854 6.645 6.683 210,197 +0.01(+0.14%)
Jul 25, 2017 6.636 6.825 6.626 6.674 238,828 +0.09(+1.29%)
Jul 24, 2017 6.437 6.607 6.249 6.588 133,561 +0.18(+2.81%)
Jul 21, 2017 6.351 6.465 6.313 6.408 207,043 +0.00(+0.00%)
Jul 20, 2017 6.588 6.598 6.380 6.408 199,180 -0.12(-1.89%)
Jul 19, 2017 6.389 6.626 6.332 6.531 155,161 +0.12(+1.92%)
Jul 18, 2017 6.503 6.541 6.257 6.408 220,393 -0.08(-1.17%)
Jul 17, 2017 6.636 6.693 6.332 6.484 176,376 -0.08(-1.16%)
Jul 14, 2017 6.446 6.768 6.446 6.560 199,992 +0.03(+0.44%)
Jul 13, 2017 6.465 6.588 6.389 6.531 213,671 +0.05(+0.73%)
Jul 12, 2017 6.579 6.778 6.285 6.484 189,899 +0.03(+0.44%)
Jul 11, 2017 6.475 6.607 6.385 6.456 95,500 -0.01(-0.15%)
Jul 10, 2017 6.427 6.569 6.332 6.465 103,053 +0.02(+0.29%)
Jul 07, 2017 6.285 6.513 5.982 6.446 207,694 +0.13(+2.10%)
Jul 06, 2017 6.494 6.626 6.266 6.313 65,652 -0.19(-2.92%)
Jul 05, 2017 6.636 6.664 6.475 6.503 83,163 -0.25(-3.65%)
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.