Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.711 5.959 5.641 5.681 274,463 -0.01(-0.17%)
Aug 29, 2019 5.522 5.810 5.522 5.691 251,261 +0.18(+3.24%)
Aug 28, 2019 5.135 5.562 5.135 5.512 312,252 +0.40(+7.77%)
Aug 27, 2019 5.314 5.334 5.085 5.115 245,200 -0.15(-2.83%)
Aug 26, 2019 5.165 5.294 5.075 5.264 275,308 +0.13(+2.51%)
Aug 23, 2019 5.463 5.492 5.085 5.135 328,127 -0.34(-6.17%)
Aug 22, 2019 5.810 5.870 5.463 5.473 391,408 -0.29(-5.00%)
Aug 21, 2019 5.959 6.108 5.731 5.761 683,142 -0.08(-1.36%)
Aug 20, 2019 5.661 6.049 5.622 5.840 527,540 +0.16(+2.80%)
Aug 19, 2019 5.443 5.711 5.324 5.681 362,336 +0.36(+6.72%)
Aug 16, 2019 5.433 5.502 5.274 5.324 341,015 -0.04(-0.74%)
Aug 15, 2019 5.254 5.403 5.065 5.363 410,006 +0.07(+1.31%)
Aug 14, 2019 5.294 5.463 5.204 5.294 379,683 -0.20(-3.62%)
Aug 13, 2019 5.502 5.731 5.343 5.492 344,858 -0.06(-1.07%)
Aug 12, 2019 5.423 5.790 5.135 5.552 402,583 +0.07(+1.27%)
Aug 09, 2019 5.691 5.850 5.393 5.483 404,446 -0.21(-3.66%)
Aug 08, 2019 5.671 5.761 5.522 5.691 377,279 +0.06(+1.06%)
Aug 07, 2019 5.761 6.078 5.512 5.631 858,426 -0.35(-5.81%)
Aug 06, 2019 5.989 6.108 5.641 5.979 500,417 +0.09(+1.52%)
Aug 05, 2019 6.019 6.029 5.572 5.890 584,430 -0.32(-5.12%)
Aug 02, 2019 6.297 6.506 6.158 6.208 343,431 -0.11(-1.73%)
Aug 01, 2019 6.704 6.883 6.227 6.317 562,938 -0.47(-6.88%)
Jul 31, 2019 6.575 6.898 6.575 6.784 474,981 +0.26(+3.96%)
Jul 30, 2019 6.198 6.535 6.019 6.525 510,979 +0.37(+5.97%)
Jul 29, 2019 6.366 6.555 5.771 6.158 567,591 -0.15(-2.36%)
Jul 26, 2019 6.615 6.704 6.307 6.307 471,702 -0.30(-4.51%)
Jul 25, 2019 6.108 6.615 6.029 6.605 714,608 +0.54(+8.84%)
Jul 24, 2019 6.178 6.366 5.989 6.069 857,539 -0.13(-2.08%)
Jul 23, 2019 5.939 6.198 5.939 6.198 472,275 +0.22(+3.65%)
Jul 22, 2019 5.959 6.138 5.870 5.979 387,246 +0.01(+0.17%)
Jul 19, 2019 5.830 5.989 5.592 5.969 465,561 +0.16(+2.73%)
Jul 18, 2019 5.761 5.880 5.582 5.810 474,242 +0.24(+4.28%)
Jul 17, 2019 5.860 5.870 5.393 5.572 752,389 -0.21(-3.61%)
Jul 16, 2019 5.741 5.929 5.637 5.780 402,785 +0.02(+0.34%)
Jul 15, 2019 5.929 6.069 5.681 5.761 431,854 -0.10(-1.69%)
Jul 12, 2019 5.959 5.989 5.661 5.860 352,795 -0.09(-1.50%)
Jul 11, 2019 5.900 5.959 5.661 5.949 307,023 +0.11(+1.87%)
Jul 10, 2019 5.830 5.920 5.661 5.840 542,804 +0.06(+1.03%)
Jul 09, 2019 5.572 5.780 5.492 5.780 406,618 +0.25(+4.49%)
Jul 08, 2019 5.592 5.671 5.493 5.532 333,361 -0.10(-1.76%)
Jul 05, 2019 5.612 5.681 5.502 5.631 277,182 +0.08(+1.43%)
Jul 03, 2019 5.780 5.900 5.502 5.552 414,816 -0.16(-2.78%)
Jul 02, 2019 5.989 6.168 5.651 5.711 457,654 -0.29(-4.80%)
Jul 01, 2019 5.671 6.545 5.671 5.999 983,411 +0.47(+8.44%)
Jun 28, 2019 5.135 5.572 5.135 5.532 2,149,293 +0.40(+7.74%)
Jun 27, 2019 5.304 5.402 5.115 5.135 595,969 -0.17(-3.18%)
Jun 26, 2019 5.254 5.413 5.185 5.304 346,376 +0.13(+2.50%)
Jun 25, 2019 5.085 5.254 5.055 5.175 280,230 +0.06(+1.17%)
Jun 24, 2019 5.165 5.343 5.046 5.115 390,628 -0.01(-0.19%)
Jun 21, 2019 5.135 5.208 5.036 5.125 496,068 +0.00(+0.00%)
Jun 20, 2019 5.115 5.334 5.055 5.125 579,050 +0.12(+2.38%)
Jun 19, 2019 5.085 5.135 4.966 5.006 210,963 -0.08(-1.56%)
Jun 18, 2019 5.046 5.145 4.916 5.085 454,643 +0.06(+1.19%)
Jun 17, 2019 4.976 5.065 4.837 5.026 387,472 +0.06(+1.20%)
Jun 14, 2019 5.214 5.229 4.837 4.966 548,625 -0.21(-4.03%)
Jun 13, 2019 5.612 5.631 5.145 5.175 1,100,383 -0.28(-5.10%)
Jun 12, 2019 4.976 5.771 4.807 5.453 1,297,163 +0.46(+9.14%)
Jun 11, 2019 4.837 5.463 4.837 4.996 1,429,571 +0.21(+4.36%)
Jun 10, 2019 4.569 5.075 4.440 4.787 1,250,439 +0.39(+8.80%)
Jun 07, 2019 4.469 4.519 4.251 4.400 478,045 -0.01(-0.23%)
Jun 06, 2019 4.311 4.450 4.142 4.410 360,017 +0.10(+2.30%)
Jun 05, 2019 4.609 4.668 4.301 4.311 335,810 -0.35(-7.46%)
Jun 04, 2019 4.519 4.857 4.509 4.658 410,526 +0.20(+4.45%)
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.