Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.620 6.772 6.516 6.705 116,777 +0.18(+2.76%)
Jun 29, 2017 6.487 6.791 6.478 6.525 124,199 +0.06(+0.88%)
Jun 28, 2017 6.544 6.658 6.440 6.468 127,055 -0.09(-1.30%)
Jun 27, 2017 6.525 6.715 6.483 6.554 174,221 +0.09(+1.47%)
Jun 26, 2017 6.667 6.667 6.402 6.459 235,296 -0.21(-3.13%)
Jun 23, 2017 6.506 6.734 6.421 6.667 174,429 +0.14(+2.18%)
Jun 22, 2017 6.525 6.933 6.487 6.525 232,675 -0.09(-1.29%)
Jun 21, 2017 6.610 6.753 6.297 6.610 201,395 -0.04(-0.57%)
Jun 20, 2017 6.250 6.667 6.250 6.648 76,811 +0.14(+2.19%)
Jun 19, 2017 6.449 6.677 6.402 6.506 98,704 +0.00(+0.00%)
Jun 16, 2017 6.544 6.724 6.478 6.506 188,326 -0.01(-0.15%)
Jun 15, 2017 6.914 7.075 6.411 6.516 157,100 -0.40(-5.76%)
Jun 14, 2017 7.331 7.331 6.867 6.914 249,031 -0.46(-6.18%)
Jun 13, 2017 7.341 7.398 7.179 7.369 293,193 +0.09(+1.30%)
Jun 12, 2017 7.274 7.474 7.132 7.274 246,919 +0.09(+1.19%)
Jun 09, 2017 7.151 7.284 6.961 7.189 297,584 +0.06(+0.80%)
Jun 08, 2017 6.544 7.179 6.450 7.132 519,236 +0.63(+9.62%)
Jun 07, 2017 6.639 6.686 6.184 6.506 546,029 -0.16(-2.42%)
Jun 06, 2017 6.117 6.686 6.098 6.667 431,373 +0.47(+7.66%)
Jun 05, 2017 6.165 6.279 6.089 6.193 318,309 +0.01(+0.15%)
Jun 02, 2017 6.003 6.203 5.852 6.184 235,729 +0.08(+1.24%)
Jun 01, 2017 6.222 6.297 5.950 6.108 393,283 -0.11(-1.83%)
May 31, 2017 5.349 6.222 5.349 6.222 1,320,187 +0.92(+17.35%)
May 30, 2017 6.373 6.373 5.235 5.302 1,283,967 -1.20(-18.39%)
May 26, 2017 7.037 7.080 6.478 6.497 916,956 -0.54(-7.68%)
May 25, 2017 7.303 7.663 6.980 7.037 384,694 -0.34(-4.63%)
May 24, 2017 7.578 7.625 7.322 7.379 227,561 -0.19(-2.51%)
May 23, 2017 7.692 7.701 7.530 7.568 138,778 -0.09(-1.24%)
May 22, 2017 7.834 7.843 7.625 7.663 148,472 -0.06(-0.74%)
May 19, 2017 7.720 7.891 7.635 7.720 217,041 +0.13(+1.75%)
May 18, 2017 7.464 7.768 7.445 7.587 196,185 +0.02(+0.25%)
May 17, 2017 7.739 7.853 7.568 7.568 428,549 -0.26(-3.27%)
May 16, 2017 8.261 8.374 7.805 7.824 228,043 -0.38(-4.62%)
May 15, 2017 8.346 8.488 8.156 8.204 397,853 +0.05(+0.58%)
May 12, 2017 8.147 8.270 7.910 8.156 268,166 +0.03(+0.35%)
May 11, 2017 8.137 8.232 7.852 8.128 229,375 +0.12(+1.54%)
May 10, 2017 7.891 8.204 7.852 8.005 254,382 +0.29(+3.81%)
May 09, 2017 8.204 8.204 7.663 7.711 271,206 -0.45(-5.47%)
May 08, 2017 7.768 8.393 7.653 8.156 489,654 +0.64(+8.59%)
May 05, 2017 7.284 7.711 7.198 7.511 363,301 +0.19(+2.59%)
May 04, 2017 7.796 7.796 7.255 7.322 612,395 -0.62(-7.77%)
May 03, 2017 7.815 8.185 7.749 7.938 181,986 +0.05(+0.60%)
May 02, 2017 8.033 8.303 7.720 7.891 403,854 -0.15(-1.89%)
May 01, 2017 8.223 8.280 7.976 8.043 193,924 -0.25(-2.97%)
Apr 28, 2017 8.450 8.574 8.232 8.289 131,738 -0.12(-1.47%)
Apr 27, 2017 8.631 8.631 8.175 8.412 270,000 -0.22(-2.53%)
Apr 26, 2017 8.564 8.830 8.526 8.631 228,451 +0.04(+0.44%)
Apr 25, 2017 8.175 8.699 8.062 8.593 225,020 +0.40(+4.86%)
Apr 24, 2017 8.166 8.346 7.891 8.194 276,838 -0.01(-0.12%)
Apr 21, 2017 8.498 8.536 8.185 8.204 281,054 -0.27(-3.14%)
Apr 20, 2017 8.659 8.763 8.431 8.469 372,342 -0.22(-2.51%)
Apr 19, 2017 8.621 8.782 8.583 8.687 287,264 +0.06(+0.66%)
Apr 18, 2017 8.669 8.845 8.536 8.631 304,580 -0.09(-0.98%)
Apr 17, 2017 8.858 9.019 8.659 8.716 203,605 -0.11(-1.29%)
Apr 13, 2017 9.228 9.342 8.820 8.830 156,358 -0.34(-3.72%)
Apr 12, 2017 9.475 9.750 9.095 9.171 322,982 -0.28(-3.01%)
Apr 11, 2017 8.763 9.484 8.650 9.456 870,989 +0.71(+8.13%)
Apr 10, 2017 8.773 8.820 8.612 8.744 210,243 +0.07(+0.77%)
Apr 07, 2017 8.735 8.754 8.536 8.678 144,107 -0.06(-0.65%)
Apr 06, 2017 8.583 8.773 8.488 8.735 359,417 +0.14(+1.66%)
Apr 05, 2017 8.801 8.879 8.536 8.593 430,568 -0.05(-0.55%)
Apr 04, 2017 8.365 8.896 8.365 8.640 422,393 +0.17(+2.02%)
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.