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 (%)
Oct 31, 2016 9.833 9.854 9.336 9.694 336,418 -0.16(-1.61%)
Oct 28, 2016 9.594 9.992 9.580 9.853 322,066 +0.04(+0.40%)
Oct 27, 2016 9.773 9.921 9.575 9.813 368,662 +0.18(+1.86%)
Oct 26, 2016 9.684 9.843 9.138 9.634 1,236,741 -0.30(-3.00%)
Oct 25, 2016 10.03 10.06 9.445 9.932 1,158,399 -0.09(-0.89%)
Oct 24, 2016 10.33 10.38 9.773 10.02 521,045 -0.22(-2.13%)
Oct 21, 2016 10.29 10.66 9.873 10.24 1,330,092 +0.09(+0.88%)
Oct 20, 2016 9.088 10.43 9.008 10.15 1,782,280 +1.14(+12.68%)
Oct 19, 2016 8.740 9.296 8.492 9.008 1,016,439 +0.39(+4.49%)
Oct 18, 2016 8.244 8.920 8.045 8.621 1,122,974 +0.42(+5.08%)
Oct 17, 2016 8.393 8.393 7.926 8.204 503,366 +0.12(+1.47%)
Oct 14, 2016 8.055 8.115 7.747 8.085 515,992 +0.04(+0.49%)
Oct 13, 2016 7.995 8.303 7.906 8.045 528,908 +0.06(+0.75%)
Oct 12, 2016 8.333 8.492 7.849 7.985 730,419 -0.47(-5.52%)
Oct 11, 2016 7.926 8.542 7.926 8.452 731,747 +0.46(+5.71%)
Oct 10, 2016 7.598 8.194 7.499 7.995 477,193 +0.50(+6.62%)
Oct 07, 2016 7.588 7.678 7.429 7.499 278,805 -0.15(-1.95%)
Oct 06, 2016 7.598 7.946 7.558 7.648 448,954 +0.08(+1.05%)
Oct 05, 2016 7.509 7.618 7.350 7.568 507,032 +0.20(+2.70%)
Oct 04, 2016 7.260 7.509 7.250 7.370 235,330 +0.13(+1.78%)
Sep 26, 2016 7.121 7.489 7.002 7.240 599,902 +0.35(+5.04%)
Sep 23, 2016 7.211 7.389 6.704 6.893 393,663 -0.22(-3.07%)
Sep 22, 2016 7.350 7.608 7.101 7.111 331,506 -0.12(-1.65%)
Sep 21, 2016 7.062 7.787 7.062 7.231 474,477 +0.23(+3.26%)
Sep 20, 2016 6.923 7.231 6.456 7.002 616,489 -0.11(-1.54%)
Sep 19, 2016 7.370 7.638 6.893 7.111 650,994 -0.23(-3.11%)
Sep 16, 2016 7.499 7.761 7.340 7.340 440,194 -0.45(-5.74%)
Sep 15, 2016 7.846 7.936 7.558 7.787 372,391 +0.07(+0.90%)
Sep 14, 2016 8.105 8.442 7.240 7.717 1,255,677 -0.36(-4.43%)
Sep 13, 2016 7.876 8.116 7.710 8.075 642,811 +0.20(+2.52%)
Sep 12, 2016 7.787 8.045 7.509 7.876 640,902 -0.08(-1.00%)
Sep 09, 2016 7.946 8.174 7.777 7.956 828,347 -0.16(-1.96%)
Sep 08, 2016 8.323 8.555 7.757 8.115 1,423,570 -0.05(-0.61%)
Sep 07, 2016 6.992 8.383 6.992 8.164 1,600,063 +1.23(+17.77%)
Sep 06, 2016 6.873 7.446 6.873 6.933 1,153,041 +0.06(+0.87%)
Sep 02, 2016 6.923 6.873 6.873 6.873 866,382 +0.16(+2.37%)
Sep 01, 2016 6.704 6.823 6.506 6.714 799,655 -0.11(-1.60%)
Aug 31, 2016 6.496 7.042 6.386 6.823 1,035,780 +0.20(+3.00%)
Aug 30, 2016 6.694 7.201 6.198 6.625 1,416,429 +0.04(+0.60%)
Aug 29, 2016 5.463 6.833 5.453 6.585 2,584,970 +1.13(+20.77%)
Aug 26, 2016 5.492 5.653 5.314 5.453 386,502 +0.00(+0.00%)
Aug 25, 2016 5.224 5.790 5.214 5.453 639,311 +0.16(+3.00%)
Aug 24, 2016 5.661 5.870 5.224 5.294 439,695 -0.53(-9.04%)
Aug 23, 2016 5.353 6.108 5.264 5.820 1,069,723 +0.42(+7.72%)
Aug 22, 2016 5.929 5.929 5.224 5.403 653,029 -0.71(-11.54%)
Aug 19, 2016 6.456 6.476 6.019 6.108 530,849 -0.37(-5.67%)
Aug 18, 2016 5.761 7.330 5.749 6.476 2,564,289 +0.75(+13.19%)
Aug 17, 2016 6.406 6.456 5.463 5.721 1,480,113 -0.37(-6.04%)
Aug 16, 2016 4.569 6.347 4.479 6.088 3,357,986 +1.52(+33.26%)
Aug 15, 2016 4.420 4.738 4.333 4.569 582,760 +0.20(+4.55%)
Aug 12, 2016 4.122 4.390 3.983 4.370 454,487 +0.29(+7.06%)
Aug 11, 2016 4.032 4.142 3.911 4.082 300,522 +0.17(+4.31%)
Aug 10, 2016 4.102 4.147 3.774 3.913 293,619 -0.18(-4.37%)
Aug 09, 2016 4.082 4.460 4.082 4.092 794,498 +0.00(+0.00%)
Aug 08, 2016 4.301 4.330 4.082 4.092 190,095 -0.07(-1.67%)
Aug 05, 2016 4.152 4.181 3.943 4.162 315,463 +0.01(+0.24%)
Aug 04, 2016 3.437 4.231 3.347 4.152 964,827 +0.71(+20.46%)
Aug 03, 2016 2.880 3.482 2.771 3.446 811,441 +0.55(+18.84%)
Aug 02, 2016 2.880 3.009 2.622 2.900 533,020 +0.04(+1.39%)
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.