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 (%)
Aug 31, 2017 6.001 6.181 5.955 6.086 173,262 +0.16(+2.72%)
Aug 30, 2017 6.001 6.141 5.802 5.925 89,343 -0.12(-2.04%)
Aug 29, 2017 6.048 6.124 5.811 6.048 93,090 -0.03(-0.47%)
Aug 28, 2017 6.143 6.143 5.802 6.076 123,464 -0.07(-1.08%)
Aug 25, 2017 5.953 6.190 5.915 6.143 118,848 +0.23(+3.85%)
Aug 24, 2017 5.783 5.972 5.783 5.915 105,719 +0.08(+1.30%)
Aug 23, 2017 5.754 5.925 5.688 5.839 129,637 +0.05(+0.82%)
Aug 22, 2017 5.640 5.830 5.584 5.792 100,741 +0.17(+3.04%)
Aug 21, 2017 5.745 5.802 5.451 5.621 174,967 -0.14(-2.47%)
Aug 18, 2017 5.839 6.058 5.755 5.764 125,596 -0.12(-2.09%)
Aug 17, 2017 5.821 6.039 5.802 5.887 107,470 -0.01(-0.16%)
Aug 16, 2017 6.001 6.029 5.792 5.896 97,420 -0.14(-2.35%)
Aug 15, 2017 6.171 6.179 5.972 6.039 100,757 -0.23(-3.63%)
Aug 14, 2017 6.370 6.370 6.114 6.266 177,307 -0.09(-1.49%)
Aug 11, 2017 6.143 6.399 6.095 6.361 129,811 +0.11(+1.82%)
Aug 10, 2017 6.313 6.475 6.200 6.247 138,946 -0.04(-0.60%)
Aug 09, 2017 6.351 6.446 6.143 6.285 159,878 -0.07(-1.04%)
Aug 08, 2017 6.039 6.494 6.039 6.351 374,484 +0.31(+5.18%)
Aug 07, 2017 6.740 6.740 5.972 6.039 251,101 -0.46(-7.14%)
Aug 04, 2017 6.228 6.541 6.209 6.503 189,164 +0.27(+4.41%)
Aug 03, 2017 6.427 6.446 6.010 6.228 173,697 -0.20(-3.10%)
Aug 02, 2017 6.332 6.503 6.195 6.427 119,421 +0.01(+0.15%)
Aug 01, 2017 6.702 6.740 6.304 6.418 223,614 -0.30(-4.51%)
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%)
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.