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 (%)
Nov 30, 2017 5.766 5.861 5.642 5.785 213,846 +0.06(+0.99%)
Nov 29, 2017 5.596 5.928 5.596 5.728 115,626 +0.04(+0.67%)
Nov 28, 2017 5.539 5.700 5.491 5.690 136,726 +0.19(+3.45%)
Nov 27, 2017 5.672 5.330 5.501 227,199 -0.17(-3.01%)
Nov 24, 2017 5.709 5.823 5.548 5.672 87,962 -0.05(-0.83%)
Nov 22, 2017 5.776 5.842 5.567 5.719 131,086 -0.03(-0.50%)
Nov 21, 2017 5.757 5.918 5.558 5.747 210,401 -0.05(-0.82%)
Nov 20, 2017 6.022 6.022 5.662 5.795 183,858 -0.13(-2.24%)
Nov 17, 2017 5.728 6.060 5.690 5.928 234,020 +0.28(+4.87%)
Nov 16, 2017 5.643 5.766 5.558 5.653 238,712 -0.03(-0.50%)
Nov 15, 2017 5.453 5.766 5.369 5.681 218,090 +0.20(+3.63%)
Nov 14, 2017 5.662 5.728 5.321 5.482 183,835 -0.25(-4.30%)
Nov 13, 2017 5.747 5.804 5.586 5.728 89,461 +0.01(+0.17%)
Nov 10, 2017 5.719 5.804 5.567 5.719 178,627 +0.04(+0.67%)
Nov 09, 2017 5.700 5.814 5.624 5.681 200,048 -0.04(-0.66%)
Nov 08, 2017 5.558 5.804 5.463 5.719 308,775 +0.18(+3.25%)
Nov 07, 2017 5.453 5.785 5.131 5.539 568,890 +0.15(+2.82%)
Nov 06, 2017 5.444 6.060 5.349 5.387 1,061,046 +0.06(+1.07%)
Nov 03, 2017 4.780 5.368 4.636 5.330 723,273 +0.60(+12.63%)
Nov 02, 2017 4.884 5.195 4.628 4.733 592,700 +0.00(+0.00%)
Nov 01, 2017 4.543 4.733 4.495 4.733 429,189 +0.26(+5.72%)
Oct 31, 2017 4.315 4.505 4.258 4.477 399,895 +0.19(+4.42%)
Oct 30, 2017 4.201 4.344 4.173 4.287 330,229 +0.09(+2.26%)
Oct 27, 2017 4.306 4.344 4.154 4.192 324,320 -0.11(-2.64%)
Oct 26, 2017 4.154 4.458 4.097 4.306 436,156 +0.15(+3.65%)
Oct 25, 2017 3.955 4.173 3.841 4.154 229,648 +0.20(+5.04%)
Oct 24, 2017 3.907 3.983 3.803 3.955 135,616 +0.03(+0.72%)
Oct 23, 2017 4.145 4.220 3.907 3.926 222,250 -0.23(-5.48%)
Oct 20, 2017 4.183 4.192 4.045 4.154 177,126 -0.02(-0.45%)
Oct 19, 2017 4.306 4.334 4.145 4.173 237,050 -0.13(-3.08%)
Oct 18, 2017 4.372 4.552 4.287 4.306 301,823 -0.09(-2.16%)
Oct 17, 2017 4.486 4.486 4.239 4.401 222,072 -0.05(-1.07%)
Oct 16, 2017 4.581 4.590 4.401 4.448 361,257 -0.13(-2.90%)
Oct 13, 2017 4.619 4.675 4.392 4.581 490,703 +0.10(+2.33%)
Oct 12, 2017 4.268 4.505 4.009 4.477 577,737 +0.21(+4.89%)
Oct 11, 2017 4.552 4.552 4.211 4.268 474,078 -0.13(-3.02%)
Oct 10, 2017 4.638 4.777 4.382 4.401 264,165 -0.23(-4.92%)
Oct 09, 2017 4.742 4.742 4.505 4.628 225,375 -0.08(-1.61%)
Oct 06, 2017 4.657 4.745 4.524 4.704 190,256 -0.05(-1.00%)
Oct 05, 2017 4.789 4.865 4.722 4.752 416,025 +0.02(+0.40%)
Oct 04, 2017 5.197 5.235 4.638 4.733 840,851 -0.48(-9.27%)
Oct 03, 2017 5.406 5.453 5.216 5.216 188,183 -0.24(-4.35%)
Oct 02, 2017 5.747 5.757 5.430 5.453 240,395 -0.31(-5.43%)
Sep 29, 2017 5.785 5.828 5.761 5.766 67,747 -0.06(-0.98%)
Sep 28, 2017 5.785 5.890 5.757 5.823 141,506 +0.05(+0.82%)
Sep 27, 2017 5.909 5.947 5.738 5.776 197,081 -0.13(-2.25%)
Sep 26, 2017 5.672 5.918 5.665 5.909 235,594 +0.21(+3.66%)
Sep 25, 2017 5.709 5.814 5.567 5.700 257,982 -0.01(-0.17%)
Sep 22, 2017 5.653 5.766 5.605 5.709 124,823 -0.01(-0.17%)
Sep 21, 2017 5.719 5.757 5.548 5.719 165,654 +0.00(+0.00%)
Sep 20, 2017 5.672 5.776 5.660 5.719 325,829 +0.04(+0.67%)
Sep 19, 2017 5.738 5.738 5.501 5.681 179,571 -0.04(-0.66%)
Sep 18, 2017 5.804 5.890 5.643 5.719 193,826 -0.07(-1.15%)
Sep 15, 2017 5.966 5.966 5.747 5.785 156,465 -0.11(-1.93%)
Sep 14, 2017 5.833 6.108 5.823 5.899 172,119 -0.05(-0.80%)
Sep 13, 2017 5.937 6.101 5.842 5.947 197,837 +0.09(+1.46%)
Sep 12, 2017 5.747 5.994 5.709 5.861 102,585 +0.11(+1.98%)
Sep 11, 2017 5.833 5.899 5.700 5.747 70,946 -0.06(-0.98%)
Sep 08, 2017 5.984 6.070 5.738 5.804 158,504 -0.28(-4.52%)
Sep 07, 2017 6.108 6.193 6.003 6.079 93,635 -0.03(-0.47%)
Sep 06, 2017 6.060 6.184 5.984 6.108 95,447 +0.06(+0.94%)
Sep 05, 2017 6.051 6.250 5.994 6.051 109,891 -0.05(-0.78%)
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.