Skip to main content

Comstock Resources (NY: CRK )

11.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.270 9.750 9.143 9.460 1,368,027 +0.55(+6.17%)
Nov 29, 2016 8.250 8.940 7.520 8.910 900,412 +0.50(+5.95%)
Nov 28, 2016 8.510 8.710 8.380 8.410 454,495 -0.08(-0.94%)
Nov 25, 2016 8.760 8.820 8.450 8.490 518,913 -0.38(-4.28%)
Nov 23, 2016 8.870 8.870 8.870 0 -0.28(-3.06%)
Nov 22, 2016 9.320 9.740 9.140 9.150 882,250 -0.24(-2.56%)
Nov 21, 2016 9.310 9.640 8.800 9.390 900,394 +0.61(+6.95%)
Nov 18, 2016 8.370 9.020 8.345 8.780 553,791 +0.41(+4.90%)
Nov 17, 2016 9.000 9.090 8.340 8.370 765,480 -0.58(-6.48%)
Nov 16, 2016 8.970 9.150 8.730 8.950 556,618 -0.05(-0.56%)
Nov 15, 2016 8.300 9.180 8.290 9.000 770,628 +0.75(+9.09%)
Nov 14, 2016 8.070 8.290 7.900 8.250 653,680 +0.02(+0.24%)
Nov 11, 2016 8.600 8.600 8.090 8.230 759,722 -0.41(-4.75%)
Nov 10, 2016 8.760 8.960 8.640 8.640 625,331 -0.17(-1.93%)
Nov 09, 2016 8.660 9.080 8.250 8.810 945,763 -0.09(-1.01%)
Nov 08, 2016 9.000 9.750 8.650 8.900 1,609,855 +0.32(+3.73%)
Nov 07, 2016 8.650 9.000 8.410 8.580 1,045,565 +0.08(+0.94%)
Nov 04, 2016 8.390 8.800 8.300 8.500 853,138 -0.12(-1.39%)
Nov 03, 2016 8.880 9.050 8.500 8.620 954,695 -0.37(-4.12%)
Nov 02, 2016 9.250 9.320 8.770 8.990 960,058 -0.45(-4.77%)
Nov 01, 2016 9.780 9.939 9.370 9.440 604,546 -0.32(-3.28%)
Oct 31, 2016 9.900 9.921 9.400 9.760 334,134 -0.16(-1.61%)
Oct 28, 2016 9.660 10.06 9.645 9.920 319,880 +0.04(+0.40%)
Oct 27, 2016 9.840 9.989 9.640 9.880 366,159 +0.18(+1.86%)
Oct 26, 2016 9.750 9.910 9.200 9.700 1,228,344 -0.30(-3.00%)
Oct 25, 2016 10.10 10.13 9.510 10.00 1,150,534 -0.09(-0.89%)
Oct 24, 2016 10.40 10.45 9.840 10.09 517,508 -0.22(-2.13%)
Oct 21, 2016 10.36 10.73 9.940 10.31 1,321,061 +0.09(+0.88%)
Oct 20, 2016 9.150 10.50 9.070 10.22 1,770,179 +1.15(+12.68%)
Oct 19, 2016 8.800 9.360 8.550 9.070 1,009,538 +0.39(+4.49%)
Oct 18, 2016 8.300 8.981 8.100 8.680 1,115,350 +0.42(+5.08%)
Oct 17, 2016 8.450 8.450 7.980 8.260 499,949 +0.12(+1.47%)
Oct 14, 2016 8.110 8.170 7.800 8.140 512,489 +0.04(+0.49%)
Oct 13, 2016 8.050 8.360 7.960 8.100 525,317 +0.06(+0.75%)
Oct 12, 2016 8.390 8.550 7.903 8.040 725,460 -0.47(-5.52%)
Oct 11, 2016 7.980 8.600 7.980 8.510 726,779 +0.46(+5.71%)
Oct 10, 2016 7.650 8.250 7.550 8.050 473,953 +0.50(+6.62%)
Oct 07, 2016 7.640 7.730 7.480 7.550 276,912 -0.15(-1.95%)
Oct 06, 2016 7.650 8.000 7.610 7.700 445,906 +0.08(+1.05%)
Oct 05, 2016 7.560 7.670 7.400 7.620 503,590 +0.20(+2.70%)
Oct 04, 2016 7.310 7.560 7.300 7.420 233,733 +0.13(+1.78%)
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%)
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.