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

Comstock Resources (NY: CRK )

9.370 +0.130 (+1.41%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Jul 31, 2017 7.062 7.100 6.408 6.721 266,596 -0.26(-3.67%)
Jul 28, 2017 6.636 7.167 6.636 6.977 311,179 +0.33(+4.99%)
Jul 27, 2017 6.645 6.797 6.551 6.645 201,983 -0.04(-0.57%)
Jul 26, 2017 6.683 6.854 6.645 6.683 210,197 +0.01(+0.14%)
Jul 25, 2017 6.636 6.825 6.626 6.674 238,828 +0.09(+1.29%)
Jul 24, 2017 6.437 6.607 6.249 6.588 133,561 +0.18(+2.81%)
Jul 21, 2017 6.351 6.465 6.313 6.408 207,043 +0.00(+0.00%)
Jul 20, 2017 6.588 6.598 6.380 6.408 199,180 -0.12(-1.89%)
Jul 19, 2017 6.389 6.626 6.332 6.531 155,161 +0.12(+1.92%)
Jul 18, 2017 6.503 6.541 6.257 6.408 220,393 -0.08(-1.17%)
Jul 17, 2017 6.636 6.693 6.332 6.484 176,376 -0.08(-1.16%)
Jul 14, 2017 6.446 6.768 6.446 6.560 199,992 +0.03(+0.44%)
Jul 13, 2017 6.465 6.588 6.389 6.531 213,671 +0.05(+0.73%)
Jul 12, 2017 6.579 6.778 6.285 6.484 189,899 +0.03(+0.44%)
Jul 11, 2017 6.475 6.607 6.385 6.456 95,500 -0.01(-0.15%)
Jul 10, 2017 6.427 6.569 6.332 6.465 103,053 +0.02(+0.29%)
Jul 07, 2017 6.285 6.513 5.982 6.446 207,694 +0.13(+2.10%)
Jul 06, 2017 6.494 6.626 6.266 6.313 65,652 -0.19(-2.92%)
Jul 05, 2017 6.636 6.664 6.475 6.503 83,163 -0.25(-3.65%)
Jul 03, 2017 6.702 6.863 6.580 6.750 77,215 +0.05(+0.71%)
Jun 30, 2017 6.617 6.768 6.513 6.702 116,832 +0.18(+2.76%)
Jun 29, 2017 6.484 6.787 6.475 6.522 124,258 +0.06(+0.88%)
Jun 28, 2017 6.541 6.655 6.437 6.465 127,115 -0.09(-1.30%)
Jun 27, 2017 6.522 6.712 6.480 6.550 174,303 +0.09(+1.47%)
Jun 26, 2017 6.664 6.664 6.399 6.456 235,408 -0.21(-3.13%)
Jun 23, 2017 6.503 6.731 6.418 6.664 174,511 +0.14(+2.18%)
Jun 22, 2017 6.522 6.930 6.484 6.522 232,785 -0.09(-1.29%)
Jun 21, 2017 6.607 6.750 6.295 6.607 201,490 -0.04(-0.57%)
Jun 20, 2017 6.247 6.664 6.247 6.645 76,847 +0.14(+2.19%)
Jun 19, 2017 6.446 6.674 6.399 6.503 98,751 +0.00(+0.00%)
Jun 16, 2017 6.541 6.721 6.475 6.503 188,415 -0.01(-0.15%)
Jun 15, 2017 6.911 7.072 6.408 6.513 157,174 -0.40(-5.76%)
Jun 14, 2017 7.328 7.328 6.863 6.911 249,149 -0.46(-6.18%)
Jun 13, 2017 7.337 7.394 7.176 7.366 293,332 +0.09(+1.30%)
Jun 12, 2017 7.271 7.470 7.129 7.271 247,036 +0.09(+1.19%)
Jun 09, 2017 7.148 7.280 6.958 7.186 297,724 +0.06(+0.80%)
Jun 08, 2017 6.541 7.176 6.447 7.129 519,481 +0.63(+9.62%)
Jun 07, 2017 6.636 6.683 6.181 6.503 546,287 -0.16(-2.42%)
Jun 06, 2017 6.114 6.683 6.095 6.664 431,577 +0.47(+7.66%)
Jun 05, 2017 6.162 6.276 6.086 6.190 318,459 +0.01(+0.15%)
Jun 02, 2017 6.001 6.200 5.849 6.181 235,840 +0.08(+1.24%)
Jun 01, 2017 6.219 6.295 5.947 6.105 393,469 -0.11(-1.83%)
May 31, 2017 5.347 6.219 5.347 6.219 1,320,811 +0.92(+17.35%)
May 30, 2017 6.370 6.370 5.233 5.299 1,284,573 -1.19(-18.39%)
May 26, 2017 7.034 7.077 6.475 6.494 917,389 -0.54(-7.68%)
May 25, 2017 7.299 7.660 6.977 7.034 384,876 -0.34(-4.63%)
May 24, 2017 7.574 7.622 7.318 7.375 227,669 -0.19(-2.51%)
May 23, 2017 7.688 7.697 7.527 7.565 138,844 -0.09(-1.24%)
May 22, 2017 7.830 7.840 7.622 7.660 148,542 -0.06(-0.74%)
May 19, 2017 7.716 7.887 7.631 7.716 217,143 +0.13(+1.75%)
May 18, 2017 7.460 7.764 7.442 7.584 196,278 +0.02(+0.25%)
May 17, 2017 7.735 7.849 7.565 7.565 428,752 -0.26(-3.27%)
May 16, 2017 8.257 8.371 7.802 7.821 228,151 -0.38(-4.62%)
May 15, 2017 8.342 8.484 8.153 8.200 398,041 +0.05(+0.58%)
May 12, 2017 8.143 8.266 7.906 8.153 268,293 +0.03(+0.35%)
May 11, 2017 8.134 8.228 7.848 8.124 229,483 +0.12(+1.54%)
May 10, 2017 7.887 8.200 7.848 8.001 254,502 +0.29(+3.81%)
May 09, 2017 8.200 8.200 7.660 7.707 271,334 -0.45(-5.47%)
May 08, 2017 7.764 8.389 7.649 8.153 489,885 +0.64(+8.59%)
May 05, 2017 7.280 7.707 7.195 7.508 363,472 +0.19(+2.59%)
May 04, 2017 7.792 7.792 7.252 7.318 612,685 -0.62(-7.77%)
May 03, 2017 7.811 8.181 7.745 7.934 182,072 +0.05(+0.60%)
May 02, 2017 8.029 8.299 7.716 7.887 404,044 -0.15(-1.89%)
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.