Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.570 8.655 8.318 8.627 574,483 +0.11(+1.34%)
Jul 30, 2018 9.091 9.167 8.427 8.513 707,339 -0.51(-5.67%)
Jul 27, 2018 9.328 9.508 8.920 9.025 630,507 -0.45(-4.70%)
Jul 26, 2018 9.669 10.05 9.328 9.470 938,554 -0.27(-2.82%)
Jul 25, 2018 10.57 10.57 9.669 9.745 1,003,393 -0.67(-6.46%)
Jul 24, 2018 10.30 10.61 10.30 10.42 367,900 +0.10(+1.01%)
Jul 23, 2018 10.53 10.86 10.25 10.31 593,178 -0.13(-1.27%)
Jul 20, 2018 10.83 10.86 10.42 10.45 470,190 -0.32(-2.99%)
Jul 19, 2018 10.96 11.28 10.70 10.77 518,509 -0.19(-1.73%)
Jul 18, 2018 10.69 11.08 10.38 10.96 653,032 +0.14(+1.31%)
Jul 17, 2018 10.44 10.99 10.22 10.82 519,768 +0.21(+1.97%)
Jul 16, 2018 10.51 10.74 10.04 10.61 779,197 -0.33(-3.03%)
Jul 13, 2018 11.57 11.61 10.91 10.94 970,513 -0.46(-3.99%)
Jul 12, 2018 11.33 11.66 11.01 11.39 1,458,312 +0.03(+0.25%)
Jul 11, 2018 10.52 11.68 10.35 11.37 1,604,350 +0.82(+7.73%)
Jul 10, 2018 10.55 10.75 10.33 10.55 454,571 +0.08(+0.72%)
Jul 09, 2018 10.30 10.55 10.27 10.47 354,388 +0.27(+2.70%)
Jul 06, 2018 9.679 10.31 9.489 10.20 395,136 +0.37(+3.76%)
Jul 05, 2018 9.745 9.859 9.498 9.830 561,822 +0.10(+1.07%)
Jul 03, 2018 9.726 9.726 9.726 0 +0.06(+0.59%)
Jul 02, 2018 9.802 9.821 9.565 9.669 256,135 -0.29(-2.95%)
Jun 29, 2018 9.878 10.13 9.641 9.963 964,977 +0.12(+1.25%)
Jun 28, 2018 10.04 10.21 9.603 9.840 460,113 -0.19(-1.89%)
Jun 27, 2018 10.19 10.74 9.935 10.03 1,136,594 -0.08(-0.75%)
Jun 26, 2018 9.669 10.21 9.612 10.11 837,377 +0.50(+5.23%)
Jun 25, 2018 9.556 9.859 9.338 9.603 852,695 +0.06(+0.60%)
Jun 22, 2018 9.574 9.764 9.394 9.546 880,520 +0.33(+3.60%)
Jun 21, 2018 9.669 9.678 9.174 9.214 460,282 -0.59(-6.00%)
Jun 20, 2018 9.650 9.864 9.442 9.802 602,726 +0.31(+3.30%)
Jun 19, 2018 9.309 9.574 9.290 9.489 388,314 -0.08(-0.79%)
Jun 18, 2018 9.214 9.944 9.214 9.565 515,154 +0.36(+3.91%)
Jun 15, 2018 9.868 9.015 9.205 829,006 -0.66(-6.72%)
Jun 14, 2018 10.19 10.27 9.830 9.868 297,320 -0.26(-2.53%)
Jun 13, 2018 10.19 10.30 10.05 10.12 347,214 -0.11(-1.11%)
Jun 12, 2018 10.10 10.30 10.01 10.24 389,935 +0.11(+1.12%)
Jun 11, 2018 9.859 10.21 9.764 10.12 451,207 +0.15(+1.52%)
Jun 08, 2018 10.11 10.20 9.840 9.973 393,633 -0.19(-1.87%)
Jun 07, 2018 10.16 10.54 10.08 10.16 508,773 +0.09(+0.85%)
Jun 06, 2018 9.840 10.08 578,622 -0.02(-0.19%)
Jun 05, 2018 9.830 10.20 9.579 10.10 622,652 +0.07(+0.66%)
Jun 04, 2018 10.43 10.45 9.556 10.03 1,177,100 -0.37(-3.56%)
Jun 01, 2018 10.95 11.09 9.887 10.40 1,211,229 -0.50(-4.61%)
May 31, 2018 10.48 11.09 10.39 10.90 754,137 +0.29(+2.77%)
May 30, 2018 10.08 10.61 9.992 10.61 830,327 +0.64(+6.47%)
May 29, 2018 9.717 10.30 9.499 9.963 661,599 +0.12(+1.25%)
May 25, 2018 9.840 9.840 9.840 0 -0.46(-4.51%)
May 24, 2018 9.954 10.62 9.792 10.30 601,413 +0.16(+1.59%)
May 23, 2018 10.32 10.43 9.110 10.14 1,314,121 -0.04(-0.37%)
May 22, 2018 10.47 10.87 9.925 10.18 1,309,793 +0.03(+0.28%)
May 21, 2018 10.24 10.77 10.10 10.15 898,013 +0.09(+0.94%)
May 18, 2018 9.650 10.17 9.512 10.06 561,729 +0.40(+4.12%)
May 17, 2018 9.451 9.792 9.423 9.660 873,391 +0.27(+2.83%)
May 16, 2018 9.006 9.423 8.939 9.394 415,941 +0.39(+4.32%)
May 15, 2018 8.873 9.195 8.541 9.006 797,579 +0.23(+2.59%)
May 14, 2018 8.522 9.025 8.522 8.778 1,124,408 +0.32(+3.81%)
May 11, 2018 7.697 8.901 7.679 8.456 1,958,481 +0.71(+9.18%)
May 10, 2018 7.110 7.764 6.787 7.745 1,050,591 +0.75(+10.70%)
May 09, 2018 6.968 7.137 6.854 6.996 715,588 +0.18(+2.64%)
May 08, 2018 6.768 6.844 6.408 6.816 543,917 +0.09(+1.41%)
May 07, 2018 6.674 6.987 6.655 6.721 532,795 +0.11(+1.72%)
May 04, 2018 6.427 6.674 6.389 6.607 280,827 +0.12(+1.90%)
May 03, 2018 6.645 6.768 6.466 6.484 485,971 -0.21(-3.12%)
May 02, 2018 6.617 6.863 6.598 6.693 416,612 +0.01(+0.14%)
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.