Skip to main content

Comstock Resources (NY: CRK )

12.08 -1.40 (-10.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.820 9.250 8.780 9.230 323,010 +0.38(+4.29%)
Mar 30, 2017 9.040 9.159 8.810 8.850 265,363 -0.28(-3.07%)
Mar 29, 2017 8.700 9.170 8.700 9.130 296,253 +0.42(+4.82%)
Mar 28, 2017 8.550 8.900 8.550 8.710 245,606 +0.13(+1.52%)
Mar 27, 2017 8.620 8.800 8.440 8.580 313,276 -0.31(-3.49%)
Mar 24, 2017 8.450 9.040 8.320 8.890 661,007 +0.34(+3.98%)
Mar 23, 2017 8.310 8.630 8.160 8.550 298,109 +0.40(+4.91%)
Mar 22, 2017 8.340 8.400 8.070 8.150 325,650 -0.29(-3.44%)
Mar 21, 2017 8.450 8.540 8.310 8.440 346,068 -0.08(-0.94%)
Mar 20, 2017 8.470 8.545 7.940 8.520 707,921 +0.23(+2.77%)
Mar 17, 2017 8.970 8.982 8.270 8.290 1,052,097 -0.61(-6.85%)
Mar 16, 2017 8.990 9.070 8.741 8.900 292,090 -0.04(-0.45%)
Mar 15, 2017 8.800 9.160 8.620 8.940 623,274 +0.24(+2.76%)
Mar 14, 2017 8.640 8.740 8.270 8.700 392,476 -0.14(-1.58%)
Mar 13, 2017 8.700 8.990 8.680 8.840 297,555 +0.16(+1.84%)
Mar 10, 2017 8.990 9.000 8.370 8.680 431,497 -0.16(-1.81%)
Mar 09, 2017 8.430 8.890 8.250 8.840 1,228,514 +0.65(+7.94%)
Mar 08, 2017 8.790 8.800 8.180 8.190 884,318 -0.68(-7.67%)
Mar 07, 2017 9.340 9.340 8.850 8.870 523,504 -0.40(-4.31%)
Mar 06, 2017 9.000 9.380 8.990 9.270 658,727 +0.42(+4.75%)
Mar 03, 2017 9.200 9.340 8.805 8.850 419,332 -0.35(-3.80%)
Mar 02, 2017 9.840 9.870 9.130 9.200 444,135 -0.72(-7.26%)
Mar 01, 2017 9.400 10.00 9.341 9.920 765,207 +0.55(+5.87%)
Feb 28, 2017 9.230 9.414 9.010 9.370 308,874 -0.01(-0.11%)
Feb 27, 2017 9.140 9.480 9.090 9.380 558,128 +0.34(+3.76%)
Feb 24, 2017 9.750 9.970 8.910 9.040 1,014,718 -1.19(-11.63%)
Feb 23, 2017 10.51 10.69 9.940 10.23 758,596 -0.08(-0.78%)
Feb 22, 2017 10.40 10.50 10.14 10.31 388,039 -0.21(-2.00%)
Feb 21, 2017 9.940 10.91 9.900 10.52 891,810 +0.42(+4.16%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.65(-6.05%)
Feb 16, 2017 11.20 11.24 10.66 10.75 783,626 -0.39(-3.50%)
Feb 15, 2017 11.45 11.47 11.04 11.14 644,619 -0.41(-3.55%)
Feb 14, 2017 11.93 11.93 11.51 11.55 407,078 -0.33(-2.78%)
Feb 13, 2017 11.97 12.00 11.51 11.88 245,979 -0.13(-1.08%)
Feb 10, 2017 12.07 12.37 11.90 12.01 307,387 +0.00(+0.00%)
Feb 09, 2017 11.88 12.04 11.69 12.01 167,865 +0.18(+1.52%)
Feb 08, 2017 11.43 11.86 11.25 11.83 287,169 +0.29(+2.51%)
Feb 07, 2017 11.45 11.75 11.15 11.54 342,634 -0.17(-1.45%)
Feb 06, 2017 12.52 12.75 11.53 11.71 514,009 -0.75(-6.02%)
Feb 03, 2017 12.17 12.51 12.11 12.46 768,375 +0.18(+1.47%)
Feb 02, 2017 12.46 12.70 12.07 12.28 777,520 -0.19(-1.52%)
Feb 01, 2017 12.53 12.55 12.04 12.47 506,720 +0.02(+0.16%)
Jan 31, 2017 12.60 12.74 12.33 12.45 296,488 -0.09(-0.72%)
Jan 30, 2017 13.00 13.18 12.20 12.54 1,171,058 -0.53(-4.06%)
Jan 27, 2017 12.85 13.42 12.39 13.07 1,038,412 +0.36(+2.83%)
Jan 26, 2017 10.60 12.88 10.58 12.71 2,642,574 +2.25(+21.51%)
Jan 25, 2017 10.17 10.70 10.15 10.46 348,147 +0.31(+3.05%)
Jan 24, 2017 9.960 10.27 9.730 10.15 249,047 +0.28(+2.84%)
Jan 23, 2017 9.820 9.920 9.610 9.870 307,985 -0.07(-0.70%)
Jan 20, 2017 10.04 10.17 9.890 9.940 143,332 +0.01(+0.10%)
Jan 19, 2017 10.02 10.08 9.780 9.930 164,844 -0.08(-0.80%)
Jan 18, 2017 9.850 10.23 9.500 10.01 322,614 -0.10(-0.99%)
Jan 17, 2017 10.22 10.29 10.01 10.11 183,837 -0.01(-0.10%)
Jan 13, 2017 10.12 10.12 10.12 0 +0.03(+0.30%)
Jan 12, 2017 10.31 10.33 9.980 10.09 233,634 -0.10(-0.98%)
Jan 11, 2017 10.15 10.38 10.04 10.19 275,589 +0.14(+1.39%)
Jan 10, 2017 10.28 10.30 9.950 10.05 489,329 -0.21(-2.05%)
Jan 09, 2017 10.42 10.42 9.800 10.26 404,561 -0.24(-2.29%)
Jan 06, 2017 10.56 10.62 10.29 10.50 350,013 +0.03(+0.29%)
Jan 05, 2017 10.43 10.82 10.27 10.47 524,842 +0.05(+0.48%)
Jan 04, 2017 9.540 10.46 9.271 10.42 557,991 +0.85(+8.88%)
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.