Skip to main content

Comstock Resources (NY: CRK )

18.48 -0.55 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.720 7.950 7.400 7.790 729,183 -0.13(-1.64%)
Sep 27, 2019 7.670 8.000 7.670 7.920 391,000 -0.02(-0.25%)
Sep 26, 2019 8.330 8.400 7.500 7.940 727,955 -0.44(-5.25%)
Sep 25, 2019 8.180 8.570 8.170 8.380 379,252 +0.05(+0.60%)
Sep 24, 2019 9.080 9.159 8.160 8.330 1,015,873 -0.77(-8.46%)
Sep 23, 2019 9.200 9.500 9.020 9.100 558,554 -0.24(-2.57%)
Sep 20, 2019 9.480 9.605 9.060 9.340 1,080,500 -0.18(-1.89%)
Sep 19, 2019 9.400 9.565 9.100 9.520 733,060 +0.16(+1.71%)
Sep 18, 2019 10.00 10.08 9.200 9.360 949,278 -0.80(-7.87%)
Sep 17, 2019 10.08 10.35 9.427 10.16 1,362,434 +0.07(+0.69%)
Sep 16, 2019 10.45 10.70 9.450 10.09 1,966,064 +0.55(+5.77%)
Sep 13, 2019 8.550 9.620 8.455 9.540 1,359,200 +1.04(+12.24%)
Sep 12, 2019 8.560 8.720 7.850 8.500 942,344 -0.22(-2.52%)
Sep 11, 2019 8.280 8.980 8.210 8.720 912,702 +0.53(+6.47%)
Sep 10, 2019 9.200 9.200 7.860 8.190 2,075,412 -0.94(-10.30%)
Sep 09, 2019 8.310 9.420 8.310 9.130 2,377,426 +0.90(+10.94%)
Sep 06, 2019 7.620 8.270 7.510 8.230 1,781,200 +0.71(+9.44%)
Sep 05, 2019 7.140 7.550 6.950 7.520 1,576,751 +0.68(+9.94%)
Sep 04, 2019 6.190 7.430 6.170 6.840 3,619,806 +0.70(+11.40%)
Sep 03, 2019 5.610 6.150 5.540 6.140 608,137 +0.42(+7.34%)
Aug 30, 2019 5.750 6.000 5.680 5.720 272,600 -0.01(-0.17%)
Aug 29, 2019 5.560 5.850 5.560 5.730 249,555 +0.18(+3.24%)
Aug 28, 2019 5.170 5.600 5.170 5.550 310,132 +0.40(+7.77%)
Aug 27, 2019 5.350 5.370 5.120 5.150 243,536 -0.15(-2.83%)
Aug 26, 2019 5.200 5.330 5.110 5.300 273,439 +0.13(+2.51%)
Aug 23, 2019 5.500 5.530 5.120 5.170 325,900 -0.34(-6.17%)
Aug 22, 2019 5.850 5.910 5.500 5.510 388,751 -0.29(-5.00%)
Aug 21, 2019 6.000 6.150 5.770 5.800 678,504 -0.08(-1.36%)
Aug 20, 2019 5.700 6.090 5.660 5.880 523,959 +0.16(+2.80%)
Aug 19, 2019 5.480 5.750 5.360 5.720 359,876 +0.36(+6.72%)
Aug 16, 2019 5.470 5.540 5.310 5.360 338,700 -0.04(-0.74%)
Aug 15, 2019 5.290 5.440 5.100 5.400 407,223 +0.07(+1.31%)
Aug 14, 2019 5.330 5.500 5.240 5.330 377,106 -0.20(-3.62%)
Aug 13, 2019 5.540 5.770 5.380 5.530 342,517 -0.06(-1.07%)
Aug 12, 2019 5.460 5.830 5.170 5.590 399,850 +0.07(+1.27%)
Aug 09, 2019 5.730 5.890 5.430 5.520 401,700 -0.21(-3.66%)
Aug 08, 2019 5.710 5.800 5.560 5.730 374,718 +0.06(+1.06%)
Aug 07, 2019 5.800 6.120 5.550 5.670 852,598 -0.35(-5.81%)
Aug 06, 2019 6.030 6.150 5.680 6.020 497,020 +0.09(+1.52%)
Aug 05, 2019 6.060 6.070 5.610 5.930 580,462 -0.32(-5.12%)
Aug 02, 2019 6.340 6.550 6.200 6.250 341,100 -0.11(-1.73%)
Aug 01, 2019 6.750 6.930 6.270 6.360 559,116 -0.47(-6.88%)
Jul 31, 2019 6.620 6.945 6.620 6.830 471,756 +0.26(+3.96%)
Jul 30, 2019 6.240 6.580 6.060 6.570 507,510 +0.37(+5.97%)
Jul 29, 2019 6.410 6.600 5.810 6.200 563,738 -0.15(-2.36%)
Jul 26, 2019 6.660 6.750 6.350 6.350 468,500 -0.30(-4.51%)
Jul 25, 2019 6.150 6.660 6.070 6.650 709,756 +0.54(+8.84%)
Jul 24, 2019 6.220 6.410 6.030 6.110 851,717 -0.13(-2.08%)
Jul 23, 2019 5.980 6.240 5.980 6.240 469,069 +0.22(+3.65%)
Jul 22, 2019 6.000 6.180 5.910 6.020 384,617 +0.01(+0.17%)
Jul 19, 2019 5.870 6.030 5.630 6.010 462,400 +0.16(+2.74%)
Jul 18, 2019 5.800 5.920 5.620 5.850 471,022 +0.24(+4.28%)
Jul 17, 2019 5.900 5.910 5.430 5.610 747,281 -0.21(-3.61%)
Jul 16, 2019 5.780 5.970 5.675 5.820 400,051 +0.02(+0.34%)
Jul 15, 2019 5.970 6.110 5.720 5.800 428,922 -0.10(-1.69%)
Jul 12, 2019 6.000 6.030 5.700 5.900 350,400 -0.09(-1.50%)
Jul 11, 2019 5.940 6.000 5.700 5.990 304,939 +0.11(+1.87%)
Jul 10, 2019 5.870 5.960 5.700 5.880 539,119 +0.06(+1.03%)
Jul 09, 2019 5.610 5.820 5.530 5.820 403,858 +0.25(+4.49%)
Jul 08, 2019 5.630 5.710 5.531 5.570 331,098 -0.10(-1.76%)
Jul 05, 2019 5.650 5.720 5.540 5.670 275,300 +0.08(+1.43%)
Jul 03, 2019 5.820 5.940 5.540 5.590 412,000 -0.16(-2.78%)
Jul 02, 2019 6.030 6.210 5.690 5.750 454,547 -0.29(-4.80%)
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.