Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.667 6.686 6.307 6.487 556,161 -0.18(-2.70%)
Feb 27, 2018 6.715 6.724 5.615 6.667 1,795,479 -0.11(-1.68%)
Feb 26, 2018 7.417 8.146 6.715 6.781 1,278,926 -0.17(-2.46%)
Feb 23, 2018 6.971 7.341 6.762 6.952 1,222,516 +0.03(+0.41%)
Feb 22, 2018 7.170 6.923 1,120,356 +0.63(+9.94%)
Feb 21, 2018 6.591 6.743 6.279 6.297 504,116 -0.29(-4.46%)
Feb 20, 2018 6.459 6.914 6.459 6.591 661,274 +0.16(+2.51%)
Feb 16, 2018 6.430 6.430 6.430 0 -0.26(-3.83%)
Feb 15, 2018 6.629 6.829 6.127 6.686 524,319 +0.10(+1.58%)
Feb 14, 2018 6.335 6.724 6.288 6.582 402,506 +0.12(+1.91%)
Feb 13, 2018 6.696 6.724 6.250 6.459 349,482 -0.26(-3.81%)
Feb 12, 2018 6.753 7.066 6.639 6.715 404,700 -0.03(-0.42%)
Feb 09, 2018 6.867 6.971 6.421 6.743 565,369 -0.12(-1.80%)
Feb 08, 2018 7.426 7.786 6.663 6.867 1,077,795 -0.52(-7.06%)
Feb 07, 2018 8.109 8.555 7.322 7.388 732,034 -0.64(-7.92%)
Feb 06, 2018 7.957 8.346 7.805 8.024 493,033 -0.14(-1.74%)
Feb 05, 2018 7.758 8.593 7.597 8.166 1,000,693 +0.15(+1.89%)
Feb 02, 2018 8.232 8.232 7.635 8.014 786,944 -0.36(-4.30%)
Feb 01, 2018 9.304 9.389 8.299 8.374 961,434 -0.86(-9.34%)
Jan 31, 2018 9.484 9.598 9.238 9.238 508,366 -0.28(-2.89%)
Jan 30, 2018 9.522 9.522 9.294 9.513 743,606 -0.20(-2.05%)
Jan 29, 2018 9.797 10.05 9.290 9.712 595,594 -0.24(-2.38%)
Jan 26, 2018 9.304 10.17 9.228 9.949 767,283 +0.75(+8.14%)
Jan 25, 2018 9.294 9.569 9.181 9.200 694,037 -0.01(-0.10%)
Jan 24, 2018 8.545 9.380 8.545 9.209 671,604 +0.61(+7.06%)
Jan 23, 2018 8.536 8.687 8.479 8.602 493,053 +0.11(+1.34%)
Jan 22, 2018 8.280 8.650 8.232 8.488 387,554 +0.16(+1.94%)
Jan 19, 2018 8.194 8.498 8.133 8.327 178,921 +0.02(+0.23%)
Jan 18, 2018 8.327 8.431 8.166 8.308 177,820 -0.03(-0.34%)
Jan 17, 2018 8.346 8.488 7.910 8.337 313,447 +0.06(+0.69%)
Jan 16, 2018 8.697 8.711 8.270 8.280 320,915 -0.37(-4.28%)
Jan 12, 2018 8.650 8.650 8.650 0 -0.02(-0.22%)
Jan 11, 2018 8.507 8.963 8.460 8.669 517,901 +0.17(+2.01%)
Jan 10, 2018 8.631 8.782 8.488 8.498 371,924 -0.09(-1.10%)
Jan 09, 2018 8.906 8.963 8.593 8.593 316,459 -0.29(-3.31%)
Jan 08, 2018 8.631 8.963 8.412 8.887 368,537 +0.35(+4.11%)
Jan 05, 2018 8.716 8.853 8.460 8.536 283,784 -0.33(-3.74%)
Jan 04, 2018 8.925 9.114 8.536 8.868 478,258 +0.01(+0.11%)
Jan 03, 2018 8.555 8.963 8.431 8.858 272,585 +0.31(+3.66%)
Jan 02, 2018 8.080 8.669 8.080 8.545 531,139 +0.52(+6.50%)
Dec 29, 2017 8.024 8.024 8.024 0 +0.46(+6.02%)
Dec 28, 2017 7.682 7.682 7.436 7.568 343,431 -0.11(-1.48%)
Dec 27, 2017 7.786 7.853 7.369 7.682 490,937 -0.03(-0.37%)
Dec 26, 2017 7.236 8.431 7.189 7.711 927,774 +0.51(+7.11%)
Dec 22, 2017 7.189 7.445 7.056 7.198 269,291 +0.04(+0.53%)
Dec 21, 2017 7.094 7.322 7.018 7.161 251,328 -0.01(-0.13%)
Dec 20, 2017 7.104 7.521 7.018 7.170 364,498 +0.08(+1.07%)
Dec 19, 2017 7.407 7.568 6.980 7.094 359,669 -0.33(-4.47%)
Dec 18, 2017 6.980 7.426 6.857 7.426 347,922 +0.54(+7.85%)
Dec 15, 2017 6.867 6.971 6.762 6.885 248,718 -0.10(-1.49%)
Dec 14, 2017 7.085 7.161 6.829 6.990 347,954 -0.18(-2.51%)
Dec 13, 2017 7.018 7.199 6.918 7.170 250,935 +0.17(+2.44%)
Dec 12, 2017 6.857 7.284 6.857 6.999 388,600 +0.09(+1.37%)
Dec 11, 2017 6.667 7.056 6.639 6.904 304,224 +0.34(+5.20%)
Dec 08, 2017 6.772 7.255 6.516 6.563 329,677 -0.11(-1.70%)
Dec 07, 2017 6.506 6.829 6.354 6.677 295,007 +0.28(+4.45%)
Dec 06, 2017 6.639 6.990 6.307 6.392 456,606 -0.23(-3.44%)
Dec 05, 2017 5.719 6.648 5.682 6.620 609,421 +0.80(+13.68%)
Dec 04, 2017 5.833 5.947 5.766 5.823 171,062 +0.00(+0.00%)
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.