Skip to main content

Comstock Resources (NY: CRK )

16.94 +1.42 (+9.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.460 8.460 8.460 0 +0.48(+6.02%)
Dec 28, 2017 8.100 8.100 7.840 7.980 325,715 -0.12(-1.48%)
Dec 27, 2017 8.210 8.280 7.770 8.100 465,612 -0.03(-0.37%)
Dec 26, 2017 7.630 8.890 7.580 8.130 879,915 +0.54(+7.11%)
Dec 22, 2017 7.580 7.850 7.440 7.590 255,400 +0.04(+0.53%)
Dec 21, 2017 7.480 7.720 7.400 7.550 238,364 -0.01(-0.13%)
Dec 20, 2017 7.490 7.930 7.400 7.560 345,696 +0.08(+1.07%)
Dec 19, 2017 7.810 7.980 7.360 7.480 341,116 -0.35(-4.47%)
Dec 18, 2017 7.360 7.830 7.230 7.830 329,975 +0.57(+7.85%)
Dec 15, 2017 7.240 7.350 7.130 7.260 235,888 -0.11(-1.49%)
Dec 14, 2017 7.470 7.550 7.200 7.370 330,005 -0.19(-2.51%)
Dec 13, 2017 7.400 7.590 7.295 7.560 237,991 +0.18(+2.44%)
Dec 12, 2017 7.230 7.680 7.230 7.380 368,554 +0.10(+1.37%)
Dec 11, 2017 7.030 7.440 7.000 7.280 288,531 +0.36(+5.20%)
Dec 08, 2017 7.140 7.650 6.870 6.920 312,671 -0.12(-1.70%)
Dec 07, 2017 6.860 7.200 6.700 7.040 279,789 +0.30(+4.45%)
Dec 06, 2017 7.000 7.370 6.650 6.740 433,052 -0.24(-3.44%)
Dec 05, 2017 6.030 7.010 5.991 6.980 577,984 +0.84(+13.68%)
Dec 04, 2017 6.150 6.270 6.080 6.140 162,238 +0.00(+0.00%)
Dec 01, 2017 6.150 6.330 6.090 6.140 185,756 +0.04(+0.66%)
Nov 30, 2017 6.080 6.180 5.949 6.100 202,815 +0.06(+0.99%)
Nov 29, 2017 5.900 6.250 5.900 6.040 109,662 +0.04(+0.67%)
Nov 28, 2017 5.840 6.010 5.790 6.000 129,673 +0.20(+3.45%)
Nov 27, 2017 5.980 5.620 5.800 215,479 -0.18(-3.01%)
Nov 24, 2017 6.020 6.140 5.850 5.980 83,425 -0.05(-0.83%)
Nov 22, 2017 6.090 6.160 5.870 6.030 124,324 -0.03(-0.50%)
Nov 21, 2017 6.070 6.240 5.860 6.060 199,548 -0.05(-0.82%)
Nov 20, 2017 6.350 6.350 5.970 6.110 174,374 -0.14(-2.24%)
Nov 17, 2017 6.040 6.390 6.000 6.250 221,948 +0.29(+4.87%)
Nov 16, 2017 5.950 6.080 5.860 5.960 226,398 -0.03(-0.50%)
Nov 15, 2017 5.750 6.080 5.661 5.990 206,840 +0.21(+3.63%)
Nov 14, 2017 5.970 6.040 5.610 5.780 174,352 -0.26(-4.30%)
Nov 13, 2017 6.060 6.120 5.890 6.040 84,847 +0.01(+0.17%)
Nov 10, 2017 6.030 6.120 5.870 6.030 169,413 +0.04(+0.67%)
Nov 09, 2017 6.010 6.130 5.930 5.990 189,729 -0.04(-0.66%)
Nov 08, 2017 5.860 6.120 5.760 6.030 292,847 +0.19(+3.25%)
Nov 07, 2017 5.750 6.100 5.410 5.840 539,544 +0.16(+2.82%)
Nov 06, 2017 5.740 6.390 5.640 5.680 1,006,312 +0.06(+1.07%)
Nov 03, 2017 5.040 5.660 4.888 5.620 685,963 +0.63(+12.63%)
Nov 02, 2017 5.150 5.478 4.880 4.990 562,126 +0.00(+0.00%)
Nov 01, 2017 4.790 4.990 4.740 4.990 407,050 +0.27(+5.72%)
Oct 31, 2017 4.550 4.750 4.490 4.720 379,267 +0.20(+4.42%)
Oct 30, 2017 4.430 4.580 4.400 4.520 313,194 +0.10(+2.26%)
Oct 27, 2017 4.540 4.580 4.380 4.420 307,590 -0.12(-2.64%)
Oct 26, 2017 4.380 4.700 4.320 4.540 413,657 +0.16(+3.65%)
Oct 25, 2017 4.170 4.400 4.050 4.380 217,802 +0.21(+5.04%)
Oct 24, 2017 4.120 4.200 4.010 4.170 128,621 +0.03(+0.72%)
Oct 23, 2017 4.370 4.450 4.120 4.140 210,786 -0.24(-5.48%)
Oct 20, 2017 4.410 4.420 4.264 4.380 167,989 -0.02(-0.45%)
Oct 19, 2017 4.540 4.570 4.370 4.400 224,822 -0.14(-3.08%)
Oct 18, 2017 4.610 4.800 4.520 4.540 286,254 -0.10(-2.16%)
Oct 17, 2017 4.730 4.730 4.470 4.640 210,617 -0.05(-1.07%)
Oct 16, 2017 4.830 4.840 4.640 4.690 342,622 -0.14(-2.90%)
Oct 13, 2017 4.870 4.929 4.631 4.830 465,390 +0.11(+2.33%)
Oct 12, 2017 4.500 4.750 4.227 4.720 547,935 +0.22(+4.89%)
Oct 11, 2017 4.800 4.800 4.440 4.500 449,623 -0.14(-3.02%)
Oct 10, 2017 4.890 5.037 4.620 4.640 250,538 -0.24(-4.92%)
Oct 09, 2017 5.000 5.000 4.750 4.880 213,749 -0.08(-1.61%)
Oct 06, 2017 4.910 5.003 4.770 4.960 180,442 -0.05(-1.00%)
Oct 05, 2017 5.050 5.130 4.979 5.010 394,565 +0.02(+0.40%)
Oct 04, 2017 5.480 5.520 4.890 4.990 797,476 -0.51(-9.27%)
Oct 03, 2017 5.700 5.750 5.500 5.500 178,476 -0.25(-4.35%)
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.