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

Comstock Resources (NY: CRK )

8.950 -0.330 (-3.56%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 16, 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 (%)
Mar 31, 2017 8.361 8.769 8.323 8.750 340,739 +0.36(+4.29%)
Mar 30, 2017 8.570 8.682 8.352 8.389 279,928 -0.27(-3.07%)
Mar 29, 2017 8.247 8.693 8.247 8.655 312,514 +0.40(+4.82%)
Mar 28, 2017 8.105 8.437 8.105 8.257 259,087 +0.12(+1.52%)
Mar 27, 2017 8.171 8.342 8.001 8.134 330,471 -0.29(-3.49%)
Mar 24, 2017 8.010 8.570 7.887 8.427 697,289 +0.32(+3.98%)
Mar 23, 2017 7.878 8.181 7.735 8.105 314,472 +0.38(+4.91%)
Mar 22, 2017 7.906 7.963 7.650 7.726 343,524 -0.27(-3.44%)
Mar 21, 2017 8.010 8.096 7.878 8.001 365,063 -0.08(-0.94%)
Mar 20, 2017 8.029 8.100 7.527 8.077 746,778 +0.22(+2.77%)
Mar 17, 2017 8.503 8.514 7.840 7.859 1,109,846 -0.58(-6.85%)
Mar 16, 2017 8.522 8.598 8.286 8.437 308,122 -0.04(-0.45%)
Mar 15, 2017 8.342 8.683 8.171 8.475 657,485 +0.23(+2.76%)
Mar 14, 2017 8.190 8.285 7.840 8.247 414,018 -0.13(-1.58%)
Mar 13, 2017 8.247 8.522 8.228 8.380 313,887 +0.15(+1.84%)
Mar 10, 2017 8.522 8.532 7.934 8.228 455,181 -0.15(-1.81%)
Mar 09, 2017 7.991 8.427 7.821 8.380 1,295,946 +0.62(+7.94%)
Mar 08, 2017 8.333 8.342 7.754 7.764 932,857 -0.64(-7.67%)
Mar 07, 2017 8.854 8.854 8.389 8.408 552,238 -0.38(-4.32%)
Mar 06, 2017 8.532 8.892 8.522 8.788 694,884 +0.40(+4.75%)
Mar 03, 2017 8.721 8.854 8.347 8.389 442,348 -0.33(-3.80%)
Mar 02, 2017 9.328 9.356 8.655 8.721 468,513 -0.68(-7.26%)
Mar 01, 2017 8.911 9.480 8.855 9.404 807,208 +0.52(+5.87%)
Feb 28, 2017 8.750 8.924 8.541 8.882 325,827 -0.01(-0.11%)
Feb 27, 2017 8.664 8.987 8.617 8.892 588,763 +0.32(+3.76%)
Feb 24, 2017 9.243 9.451 8.446 8.570 1,070,415 -1.13(-11.63%)
Feb 23, 2017 9.963 10.13 9.423 9.698 800,234 -0.08(-0.78%)
Feb 22, 2017 9.859 9.954 9.608 9.774 409,338 -0.20(-2.00%)
Feb 21, 2017 9.423 10.34 9.385 9.973 940,761 +0.40(+4.16%)
Feb 17, 2017 9.574 9.574 9.574 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.19 826,638 -0.37(-3.50%)
Feb 15, 2017 10.85 10.88 10.47 10.56 680,001 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.91 10.95 429,422 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.91 11.26 259,480 -0.12(-1.08%)
Feb 10, 2017 11.44 11.73 11.29 11.39 324,259 +0.00(+0.00%)
Feb 09, 2017 11.26 11.41 11.08 11.39 177,079 +0.17(+1.52%)
Feb 08, 2017 10.84 11.24 10.66 11.21 302,931 +0.27(+2.51%)
Feb 07, 2017 10.85 11.14 10.57 10.94 361,441 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.93 11.10 542,222 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.48 11.81 810,550 +0.17(+1.47%)
Feb 02, 2017 11.81 12.04 11.44 11.64 820,197 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.41 11.82 534,533 +0.02(+0.16%)
Jan 31, 2017 11.94 12.08 11.69 11.80 312,762 -0.09(-0.72%)
Jan 30, 2017 12.32 12.49 11.57 11.89 1,235,336 -0.50(-4.05%)
Jan 27, 2017 12.18 12.73 11.75 12.39 1,095,409 +0.34(+2.83%)
Jan 26, 2017 10.05 12.21 10.03 12.05 2,787,623 +2.13(+21.51%)
Jan 25, 2017 9.641 10.14 9.622 9.916 367,256 +0.29(+3.05%)
Jan 24, 2017 9.442 9.736 9.224 9.622 262,717 +0.27(+2.84%)
Jan 23, 2017 9.309 9.404 9.110 9.356 324,890 -0.07(-0.70%)
Jan 20, 2017 9.518 9.641 9.375 9.423 151,199 +0.01(+0.10%)
Jan 19, 2017 9.499 9.554 9.271 9.413 173,892 -0.08(-0.80%)
Jan 18, 2017 9.337 9.698 9.006 9.489 340,322 -0.09(-0.99%)
Jan 17, 2017 9.688 9.755 9.489 9.584 193,927 -0.01(-0.10%)
Jan 13, 2017 9.593 9.593 9.593 0 +0.03(+0.30%)
Jan 12, 2017 9.774 9.792 9.461 9.565 246,458 -0.09(-0.98%)
Jan 11, 2017 9.622 9.840 9.518 9.660 290,715 +0.13(+1.39%)
Jan 10, 2017 9.745 9.763 9.432 9.527 516,188 -0.20(-2.05%)
Jan 09, 2017 9.878 9.878 9.290 9.726 426,767 -0.23(-2.29%)
Jan 06, 2017 10.01 10.07 9.754 9.954 369,225 +0.03(+0.29%)
Jan 05, 2017 9.887 10.26 9.734 9.925 553,650 +0.05(+0.48%)
Jan 04, 2017 9.044 9.916 8.789 9.878 588,618 +0.81(+8.88%)
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.