Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.203 6.724 6.098 6.516 1,084,703 +0.19(+3.00%)
Aug 30, 2016 6.392 6.876 5.918 6.326 1,483,330 +0.04(+0.60%)
Aug 29, 2016 5.216 6.525 5.207 6.288 2,707,064 +1.08(+20.76%)
Aug 26, 2016 5.245 5.398 5.074 5.207 404,757 +0.00(+0.00%)
Aug 25, 2016 4.989 5.529 4.979 5.207 669,507 +0.15(+3.00%)
Aug 24, 2016 5.406 5.605 4.989 5.055 460,463 -0.50(-9.04%)
Aug 23, 2016 5.112 5.833 5.027 5.558 1,120,248 +0.40(+7.72%)
Aug 22, 2016 5.662 5.662 4.989 5.159 683,874 -0.67(-11.54%)
Aug 19, 2016 6.165 6.183 5.747 5.833 555,922 -0.35(-5.67%)
Aug 18, 2016 5.501 6.999 5.490 6.184 2,685,406 +0.72(+13.19%)
Aug 17, 2016 6.117 6.165 5.216 5.463 1,550,022 -0.35(-6.04%)
Aug 16, 2016 4.363 6.060 4.277 5.814 3,516,591 +1.45(+33.26%)
Aug 15, 2016 4.220 4.524 4.137 4.363 610,285 +0.19(+4.55%)
Aug 12, 2016 3.936 4.192 3.803 4.173 475,954 +0.28(+7.06%)
Aug 11, 2016 3.851 3.955 3.735 3.898 314,716 +0.16(+4.31%)
Aug 10, 2016 3.917 3.960 3.604 3.737 307,487 -0.17(-4.37%)
Aug 09, 2016 3.898 4.258 3.898 3.907 832,024 +0.00(+0.00%)
Aug 08, 2016 4.107 4.135 3.898 3.907 199,074 -0.07(-1.67%)
Aug 05, 2016 3.964 3.993 3.765 3.974 330,364 +0.01(+0.24%)
Aug 04, 2016 3.282 4.040 3.196 3.964 1,010,397 +0.67(+20.46%)
Aug 03, 2016 2.750 3.325 2.646 3.291 849,767 +0.52(+18.84%)
Aug 02, 2016 2.750 2.874 2.504 2.769 558,195 +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.