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

Comstock Resources (NY: CRK )

10.32 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 8.100 8.160 7.790 7.810 3,371,991 -0.32(-3.94%)
Jan 30, 2024 7.840 8.140 7.775 8.130 2,423,413 +0.19(+2.39%)
Jan 29, 2024 7.990 8.060 7.770 7.940 3,801,206 -0.05(-0.63%)
Jan 26, 2024 8.260 8.280 7.770 7.990 5,362,474 -0.23(-2.80%)
Jan 25, 2024 8.310 8.374 8.110 8.220 2,806,866 +0.00(+0.00%)
Jan 24, 2024 8.160 8.480 8.090 8.220 4,402,547 +0.20(+2.49%)
Jan 23, 2024 8.020 8.100 7.920 8.020 3,062,997 +0.00(+0.00%)
Jan 22, 2024 7.830 8.030 7.740 8.020 5,813,284 +0.03(+0.38%)
Jan 19, 2024 7.950 7.990 7.770 7.990 5,909,221 -0.06(-0.75%)
Jan 18, 2024 8.140 8.145 7.940 8.050 5,245,848 -0.06(-0.74%)
Jan 17, 2024 8.190 8.270 8.000 8.110 5,548,511 -0.23(-2.76%)
Jan 16, 2024 8.740 8.780 8.330 8.340 8,533,824 -0.57(-6.40%)
Jan 12, 2024 8.850 9.080 8.790 8.910 3,588,861 +0.29(+3.36%)
Jan 11, 2024 8.870 8.930 8.570 8.620 5,021,202 -0.22(-2.49%)
Jan 10, 2024 9.090 9.150 8.770 8.840 3,851,030 -0.41(-4.43%)
Jan 09, 2024 9.070 9.390 8.887 9.250 6,663,860 +0.34(+3.82%)
Jan 08, 2024 8.630 8.910 8.460 8.910 4,818,871 +0.01(+0.11%)
Jan 05, 2024 8.680 8.955 8.580 8.900 4,447,158 +0.18(+2.06%)
Jan 04, 2024 9.110 9.120 8.700 8.720 4,089,556 -0.15(-1.69%)
Jan 03, 2024 8.750 8.940 8.650 8.870 3,787,362 -0.07(-0.78%)
Jan 02, 2024 8.990 9.260 8.860 8.940 4,052,375 +0.09(+1.02%)
Dec 29, 2023 8.950 9.010 8.840 8.850 4,238,942 -0.08(-0.90%)
Dec 28, 2023 9.090 9.195 8.890 8.930 3,086,808 -0.15(-1.65%)
Dec 27, 2023 9.310 9.310 9.040 9.080 2,519,605 -0.09(-0.98%)
Dec 26, 2023 9.190 9.310 9.115 9.170 2,079,138 +0.04(+0.44%)
Dec 22, 2023 9.130 9.299 9.030 9.130 4,033,694 +0.00(+0.00%)
Dec 21, 2023 8.810 9.130 8.749 9.130 4,871,546 +0.44(+5.06%)
Dec 20, 2023 8.980 9.060 8.665 8.690 5,587,983 -0.24(-2.69%)
Dec 19, 2023 8.800 8.970 8.620 8.930 3,526,643 +0.07(+0.79%)
Dec 18, 2023 9.110 9.190 8.860 8.860 3,354,154 -0.06(-0.67%)
Dec 15, 2023 9.140 9.230 8.860 8.920 11,154,678 -0.10(-1.11%)
Dec 14, 2023 8.880 9.175 8.730 9.020 6,917,182 +0.33(+3.80%)
Dec 13, 2023 8.380 8.785 8.340 8.690 7,955,090 +0.29(+3.45%)
Dec 12, 2023 8.420 8.520 8.290 8.400 4,222,982 -0.30(-3.45%)
Dec 11, 2023 8.600 8.850 8.480 8.700 4,805,424 -0.19(-2.14%)
Dec 08, 2023 9.150 9.150 8.890 8.890 3,253,043 -0.17(-1.88%)
Dec 07, 2023 9.080 9.190 8.811 9.060 5,343,027 +0.00(+0.00%)
Dec 06, 2023 9.510 9.600 9.060 9.060 5,059,365 -0.47(-4.93%)
Dec 05, 2023 9.860 9.965 9.520 9.530 2,847,318 -0.28(-2.85%)
Dec 04, 2023 9.900 10.06 9.760 9.810 4,078,332 -0.29(-2.87%)
Dec 01, 2023 9.830 10.23 9.760 10.10 3,013,734 +0.23(+2.33%)
Nov 30, 2023 10.01 10.34 9.730 9.870 3,920,009 -0.07(-0.65%)
Nov 29, 2023 10.22 10.27 9.907 9.935 2,622,503 -0.18(-1.76%)
Nov 28, 2023 10.13 10.32 10.00 10.11 2,054,568 -0.02(-0.19%)
Nov 27, 2023 10.21 10.25 9.999 10.13 2,730,165 -0.29(-2.75%)
Nov 24, 2023 10.33 10.62 10.33 10.42 1,211,505 -0.02(-0.19%)
Nov 22, 2023 10.12 10.49 10.04 10.44 2,245,325 +0.08(+0.76%)
Nov 21, 2023 10.57 10.57 10.28 10.36 2,528,721 -0.29(-2.69%)
Nov 20, 2023 10.80 10.90 10.64 10.65 2,183,070 -0.11(-1.01%)
Nov 17, 2023 10.67 10.76 10.56 10.75 3,805,890 +0.14(+1.30%)
Nov 16, 2023 11.06 11.12 10.47 10.62 4,276,063 -0.61(-5.45%)
Nov 15, 2023 11.20 11.58 11.20 11.23 2,604,254 +0.06(+0.53%)
Nov 14, 2023 11.03 11.43 10.96 11.17 2,369,021 +0.14(+1.25%)
Nov 13, 2023 10.86 11.16 10.82 11.03 3,067,319 +0.32(+2.95%)
Nov 10, 2023 11.10 11.17 10.65 10.72 3,686,804 -0.30(-2.69%)
Nov 09, 2023 11.37 11.37 10.98 11.01 2,559,712 -0.25(-2.19%)
Nov 08, 2023 11.58 11.68 11.22 11.26 4,031,507 -0.45(-3.88%)
Nov 07, 2023 12.00 12.00 11.64 11.71 4,919,041 -0.61(-4.97%)
Nov 06, 2023 12.92 13.08 12.21 12.32 4,998,252 -0.82(-6.24%)
Nov 03, 2023 13.04 13.22 12.90 13.14 3,522,090 +0.15(+1.14%)
Nov 02, 2023 12.64 13.01 12.45 13.00 2,762,720 +0.49(+3.95%)
Nov 01, 2023 12.15 12.68 12.09 12.50 3,558,279 +0.06(+0.48%)
Oct 31, 2023 11.89 12.48 11.51 12.44 10,244,147 +0.54(+4.56%)
Oct 30, 2023 11.97 12.19 11.78 11.90 3,716,287 -0.20(-1.63%)
Oct 27, 2023 12.30 12.40 11.86 12.10 3,384,454 -0.21(-1.69%)
Oct 26, 2023 11.77 12.38 11.54 12.31 3,980,867 +0.33(+2.72%)
Oct 25, 2023 11.84 12.02 11.77 11.98 2,799,907 +0.11(+0.92%)
Oct 24, 2023 11.93 12.01 11.78 11.87 2,330,260 +0.06(+0.50%)
Oct 23, 2023 12.03 12.18 11.81 11.81 2,262,185 -0.33(-2.69%)
Oct 20, 2023 12.40 12.40 12.12 12.14 2,247,126 -0.33(-2.61%)
Oct 19, 2023 12.71 12.96 12.43 12.46 3,780,890 -0.32(-2.47%)
Oct 18, 2023 12.92 13.12 12.71 12.78 3,687,731 -0.07(-0.54%)
Oct 17, 2023 12.49 12.90 12.44 12.85 3,709,770 +0.42(+3.42%)
Oct 16, 2023 12.39 12.51 12.04 12.42 2,779,246 -0.08(-0.63%)
Oct 13, 2023 12.69 12.76 12.47 12.50 2,907,868 -0.01(-0.08%)
Oct 12, 2023 12.31 12.52 12.15 12.51 3,083,521 +0.32(+2.59%)
Oct 11, 2023 11.88 12.20 11.60 12.20 3,387,631 +0.10(+0.82%)
Oct 10, 2023 12.14 12.25 11.98 12.10 2,713,247 -0.04(-0.33%)
Oct 09, 2023 11.47 12.19 11.47 12.14 4,350,163 +0.84(+7.43%)
Oct 06, 2023 10.79 11.47 10.73 11.30 5,551,435 +0.58(+5.44%)
Oct 05, 2023 10.16 10.72 10.16 10.72 4,306,335 +0.52(+5.14%)
Oct 04, 2023 10.45 10.47 9.915 10.19 4,182,633 -0.26(-2.46%)
Oct 03, 2023 10.46 10.58 10.31 10.45 3,277,782 -0.01(-0.09%)
Oct 02, 2023 10.86 10.86 10.38 10.46 3,460,820 -0.43(-3.99%)
Sep 29, 2023 10.95 11.15 10.81 10.89 3,976,256 -0.04(-0.36%)
Sep 28, 2023 10.68 11.12 10.61 10.93 5,595,714 +0.29(+2.69%)
Sep 27, 2023 10.43 10.82 10.40 10.65 6,769,895 +0.41(+4.05%)
Sep 26, 2023 10.23 10.49 10.18 10.23 3,647,713 -0.22(-2.08%)
Sep 25, 2023 10.18 10.50 10.39 10.45 2,067,520 +0.23(+2.22%)
Sep 22, 2023 10.39 10.50 10.17 10.22 2,319,251 -0.12(-1.15%)
Sep 21, 2023 10.51 10.52 10.23 10.34 3,856,920 -0.18(-1.69%)
Sep 20, 2023 10.91 11.05 10.51 10.52 4,867,870 -0.43(-3.97%)
Sep 19, 2023 11.38 11.41 10.94 10.95 4,000,543 -0.29(-2.55%)
Sep 18, 2023 11.46 11.48 11.19 11.24 3,337,832 -0.24(-2.07%)
Sep 15, 2023 11.80 11.80 11.38 11.48 8,017,161 -0.39(-3.25%)
Sep 14, 2023 12.13 12.20 11.80 11.86 2,717,226 -0.08(-0.66%)
Sep 13, 2023 12.05 12.05 11.78 11.94 2,333,930 -0.10(-0.82%)
Sep 12, 2023 11.89 12.17 11.74 12.04 3,489,175 +0.40(+3.39%)
Sep 11, 2023 12.20 12.30 11.58 11.64 5,371,431 -0.54(-4.46%)
Sep 08, 2023 12.02 12.35 11.94 12.19 3,295,766 +0.23(+1.90%)
Sep 07, 2023 12.05 12.31 11.93 11.96 2,495,828 -0.12(-0.98%)
Sep 06, 2023 12.09 12.32 11.96 12.08 2,575,717 -0.06(-0.49%)
Sep 05, 2023 12.35 12.61 12.13 12.14 2,702,986 -0.38(-3.00%)
Sep 01, 2023 12.24 12.64 12.23 12.51 3,577,985 +0.40(+3.34%)
Aug 31, 2023 11.76 12.22 11.57 12.11 4,242,284 +0.41(+3.50%)
Aug 30, 2023 11.58 12.01 11.58 11.70 2,989,588 +0.14(+1.18%)
Aug 29, 2023 11.44 11.57 11.19 11.56 1,697,738 +0.10(+0.85%)
Aug 28, 2023 11.44 11.55 11.34 11.46 2,218,519 +0.24(+2.18%)
Aug 25, 2023 11.32 11.35 11.05 11.22 1,300,947 +0.01(+0.09%)
Aug 24, 2023 11.13 11.31 11.07 11.21 2,918,917 +0.04(+0.35%)
Aug 23, 2023 11.39 11.48 11.16 11.17 2,705,522 -0.40(-3.46%)
Aug 22, 2023 11.85 11.92 11.52 11.57 2,917,364 -0.23(-1.99%)
Aug 21, 2023 11.71 11.89 11.63 11.81 3,266,806 +0.25(+2.20%)
Aug 18, 2023 11.43 11.56 11.29 11.55 2,713,386 +0.01(+0.08%)
Aug 17, 2023 11.60 11.68 11.39 11.54 2,588,071 +0.14(+1.20%)
Aug 16, 2023 11.23 11.50 11.13 11.40 2,894,262 -0.24(-2.10%)
Aug 15, 2023 11.56 11.69 11.44 11.65 2,599,997 -0.18(-1.49%)
Aug 14, 2023 12.04 12.04 11.79 11.82 2,275,950 -0.26(-2.18%)
Aug 11, 2023 12.02 12.25 12.02 12.09 2,267,051 -0.04(-0.32%)
Aug 10, 2023 12.36 12.47 11.95 12.13 3,196,008 -0.39(-3.12%)
Aug 09, 2023 12.71 13.06 12.49 12.52 4,103,823 +0.20(+1.59%)
Aug 08, 2023 11.69 12.33 11.58 12.32 2,775,954 +0.21(+1.78%)
Aug 07, 2023 12.04 12.31 11.90 12.11 2,828,647 +0.17(+1.39%)
Aug 04, 2023 11.97 12.10 11.68 11.94 2,367,390 +0.14(+1.16%)
Aug 03, 2023 11.46 11.96 11.35 11.81 4,484,188 +0.50(+4.41%)
Aug 02, 2023 11.17 11.34 10.92 11.31 5,149,640 -0.21(-1.78%)
Aug 01, 2023 11.59 12.14 11.40 11.51 8,208,325 -0.95(-7.61%)
Jul 31, 2023 12.37 12.49 12.19 12.46 3,774,024 +0.22(+1.84%)
Jul 28, 2023 11.88 12.25 11.74 12.24 2,873,053 +0.66(+5.74%)
Jul 27, 2023 12.16 12.16 11.51 11.57 2,767,292 -0.36(-3.03%)
Jul 26, 2023 11.76 12.20 11.75 11.93 2,336,016 +0.06(+0.49%)
Jul 25, 2023 11.89 12.01 11.70 11.87 2,052,377 -0.03(-0.25%)
Jul 24, 2023 11.93 12.13 11.85 11.90 2,488,812 +0.07(+0.58%)
Jul 21, 2023 12.02 12.02 11.77 11.83 1,904,769 -0.17(-1.38%)
Jul 20, 2023 12.12 12.12 11.85 12.00 1,962,236 +0.17(+1.40%)
Jul 19, 2023 11.83 11.98 11.73 11.83 1,886,543 +0.07(+0.58%)
Jul 18, 2023 11.54 11.96 11.44 11.77 3,264,656 +0.42(+3.70%)
Jul 17, 2023 11.17 11.45 11.07 11.35 2,106,528 +0.20(+1.75%)
Jul 14, 2023 11.56 11.57 11.09 11.15 2,812,681 -0.39(-3.39%)
Jul 13, 2023 11.66 12.01 11.48 11.54 3,657,547 -0.05(-0.42%)
Jul 12, 2023 11.54 11.66 11.34 11.59 2,733,150 -0.04(-0.34%)
Jul 11, 2023 11.34 11.66 11.23 11.63 2,359,700 +0.39(+3.48%)
Jul 10, 2023 11.09 11.28 11.04 11.24 2,377,023 +0.21(+1.95%)
Jul 07, 2023 10.75 11.32 10.72 11.02 3,240,506 +0.28(+2.64%)
Jul 06, 2023 11.12 11.13 10.50 10.74 2,639,904 -0.47(-4.18%)
Jul 05, 2023 11.34 11.38 11.11 11.21 1,967,288 -0.02(-0.17%)
Jul 03, 2023 11.34 11.53 11.16 11.23 1,700,015 -0.11(-0.95%)
Jun 30, 2023 11.42 11.52 11.16 11.34 4,276,885 -0.04(-0.34%)
Jun 29, 2023 10.75 11.40 10.57 11.38 4,136,188 +0.58(+5.34%)
Jun 28, 2023 10.77 10.86 10.61 10.80 3,904,702 +0.06(+0.55%)
Jun 27, 2023 10.37 11.13 10.33 10.74 4,983,402 +0.19(+1.76%)
Jun 26, 2023 10.23 10.74 10.22 10.55 4,166,493 +0.41(+4.05%)
Jun 23, 2023 9.792 10.35 9.773 10.14 7,118,900 +0.10(+0.97%)
Jun 22, 2023 10.16 10.22 9.901 10.05 2,901,557 -0.27(-2.65%)
Jun 21, 2023 9.880 10.37 9.870 10.32 3,198,661 +0.34(+3.43%)
Jun 20, 2023 10.25 10.32 9.821 9.978 3,641,979 -0.25(-2.48%)
Jun 16, 2023 10.46 10.65 10.18 10.23 12,706,712 -0.21(-1.97%)
Jun 15, 2023 10.07 10.45 10.44 5,470,694 +1.06(+11.31%)
May 08, 2023 9.531 9.647 9.222 9.377 4,004,304 +0.16(+1.78%)
May 05, 2023 9.097 9.483 9.030 9.213 3,884,897 +0.29(+3.24%)
May 04, 2023 9.406 9.459 8.880 8.923 5,198,260 -0.52(-5.52%)
May 03, 2023 9.985 10.13 9.213 9.444 8,933,654 -0.93(-8.93%)
May 02, 2023 10.63 10.71 10.16 10.37 4,495,112 -0.54(-4.95%)
May 01, 2023 10.84 11.07 10.74 10.91 3,187,290 -0.18(-1.65%)
Apr 28, 2023 10.82 11.20 10.74 11.09 3,769,261 +0.36(+3.32%)
Apr 27, 2023 10.37 10.78 10.33 10.74 3,702,653 +0.45(+4.41%)
Apr 26, 2023 10.42 10.60 10.19 10.28 5,046,731 -0.19(-1.84%)
Apr 25, 2023 10.63 10.77 10.28 10.48 4,578,710 -0.38(-3.47%)
Apr 24, 2023 10.49 10.96 10.47 10.85 2,892,154 +0.32(+3.02%)
Apr 21, 2023 10.74 10.79 10.50 10.53 3,522,354 -0.15(-1.44%)
Apr 20, 2023 10.61 10.89 10.60 10.69 4,112,324 +0.13(+1.28%)
Apr 19, 2023 10.27 10.56 10.26 10.55 3,608,059 -0.10(-0.91%)
Apr 18, 2023 10.53 10.66 10.31 10.65 3,072,045 -0.01(-0.09%)
Apr 17, 2023 11.01 11.14 10.58 10.66 3,800,134 -0.07(-0.63%)
Apr 14, 2023 10.58 10.76 10.55 10.73 2,017,108 +0.13(+1.18%)
Apr 13, 2023 10.53 10.84 10.46 10.60 2,712,697 +0.03(+0.27%)
Apr 12, 2023 10.92 10.95 10.50 10.57 3,404,978 -0.25(-2.32%)
Apr 11, 2023 10.58 10.84 10.39 10.82 3,817,142 +0.14(+1.26%)
Apr 10, 2023 10.25 10.74 10.23 10.69 5,184,431 +0.66(+6.54%)
Apr 06, 2023 10.37 10.37 10.03 10.03 2,558,232 -0.36(-3.44%)
Apr 05, 2023 10.53 10.59 10.20 10.39 3,390,609 -0.09(-0.83%)
Apr 04, 2023 10.54 10.58 10.16 10.48 4,191,801 +0.06(+0.56%)
Apr 03, 2023 10.63 10.81 10.23 10.42 4,648,555 +0.01(+0.09%)
Mar 31, 2023 10.30 10.60 10.21 10.41 4,626,521 +0.36(+3.55%)
Mar 30, 2023 10.33 10.35 9.888 10.05 3,638,088 -0.10(-0.95%)
Mar 29, 2023 10.45 10.47 10.06 10.15 2,962,802 -0.15(-1.50%)
Mar 28, 2023 10.28 10.45 10.21 10.30 1,959,975 -0.04(-0.37%)
Mar 27, 2023 10.14 10.38 9.878 10.34 3,911,337 +0.18(+1.80%)
Mar 24, 2023 9.406 10.17 9.367 10.16 4,667,320 +0.55(+5.72%)
Mar 23, 2023 10.09 10.28 9.435 9.608 4,110,745 -0.30(-3.02%)
Mar 22, 2023 10.36 10.44 9.888 9.907 3,395,600 -0.51(-4.91%)
Mar 21, 2023 10.41 10.51 10.11 10.42 3,540,479 +0.32(+3.15%)
Mar 20, 2023 9.985 10.31 9.888 10.10 4,811,403 +0.16(+1.65%)
Mar 17, 2023 10.15 10.24 9.676 9.936 16,804,934 -0.38(-3.65%)
Mar 16, 2023 9.608 10.36 9.608 10.31 4,508,514 +0.45(+4.60%)
Mar 15, 2023 9.821 9.985 9.502 9.859 7,384,818 -0.44(-4.31%)
Mar 14, 2023 10.59 10.87 10.07 10.30 3,669,216 -0.12(-1.11%)
Mar 13, 2023 10.05 10.87 9.936 10.42 5,566,613 +0.00(+0.00%)
Mar 10, 2023 11.11 11.13 10.37 10.42 6,355,935 -0.73(-6.57%)
Mar 09, 2023 11.58 11.70 11.11 11.15 3,957,050 -0.39(-3.34%)
Mar 08, 2023 11.64 11.88 11.28 11.54 3,505,499 -0.23(-1.97%)
Mar 07, 2023 11.85 12.01 11.68 11.77 3,414,504 -0.14(-1.21%)
Mar 06, 2023 12.18 12.31 11.82 11.91 6,063,718 -0.79(-6.23%)
Mar 03, 2023 11.85 12.94 11.78 12.71 7,818,087 +0.80(+6.73%)
Mar 02, 2023 11.88 12.02 11.69 11.90 3,018,578 -0.12(-0.96%)
Mar 01, 2023 11.61 12.13 11.56 12.02 3,564,482 +0.31(+2.64%)
Feb 28, 2023 11.90 11.99 11.67 11.71 4,668,935 -0.04(-0.37%)
Feb 27, 2023 12.27 12.27 11.69 11.75 4,892,340 -0.48(-3.90%)
Feb 24, 2023 11.46 12.25 11.23 12.23 9,372,494 +0.78(+6.84%)
Feb 23, 2023 11.57 11.93 11.24 11.45 5,010,735 +0.22(+1.96%)
Feb 22, 2023 10.87 11.43 10.80 11.23 5,832,460 +0.44(+4.07%)
Feb 21, 2023 11.46 11.50 10.75 10.79 6,625,482 -0.73(-6.30%)
Feb 17, 2023 12.22 12.22 11.40 11.52 7,478,848 -0.99(-7.94%)
Feb 16, 2023 12.55 12.88 12.45 12.51 8,098,842 +0.04(+0.31%)
Feb 15, 2023 12.13 12.69 11.25 12.47 12,088,429 +0.69(+5.84%)
Feb 14, 2023 11.87 12.00 11.62 11.78 6,005,750 +0.03(+0.24%)
Feb 13, 2023 11.75 11.96 11.55 11.75 5,902,176 -0.07(-0.57%)
Feb 10, 2023 11.36 11.84 11.23 11.82 4,342,453 +0.53(+4.65%)
Feb 09, 2023 11.20 11.64 11.12 11.30 5,377,147 +0.18(+1.63%)
Feb 08, 2023 11.33 11.48 10.87 11.12 4,135,305 -0.28(-2.43%)
Feb 07, 2023 10.98 11.44 10.93 11.39 5,539,142 +0.55(+5.11%)
Feb 06, 2023 11.24 11.33 10.80 10.84 6,401,825 -0.53(-4.62%)
Feb 03, 2023 11.48 11.87 11.20 11.36 30,570,960 -0.14(-1.24%)
Feb 02, 2023 11.38 11.89 11.25 11.51 9,399,074 +0.11(+0.92%)
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.