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 (%)
Apr 28, 2017 8.910 9.040 8.680 8.740 124,943 -0.13(-1.47%)
Apr 27, 2017 9.100 9.100 8.620 8.870 256,072 -0.23(-2.53%)
Apr 26, 2017 9.030 9.310 8.990 9.100 216,667 +0.04(+0.44%)
Apr 25, 2017 8.620 9.172 8.500 9.060 213,413 +0.42(+4.86%)
Apr 24, 2017 8.610 8.800 8.320 8.640 262,558 -0.01(-0.12%)
Apr 21, 2017 8.960 9.000 8.630 8.650 266,556 -0.28(-3.14%)
Apr 20, 2017 9.130 9.240 8.890 8.930 353,135 -0.23(-2.51%)
Apr 19, 2017 9.090 9.260 9.050 9.160 272,446 +0.06(+0.66%)
Apr 18, 2017 9.140 9.326 9.000 9.100 288,869 -0.09(-0.98%)
Apr 17, 2017 9.340 9.510 9.130 9.190 193,102 -0.12(-1.29%)
Apr 13, 2017 9.730 9.850 9.300 9.310 148,293 -0.36(-3.72%)
Apr 12, 2017 9.990 10.28 9.590 9.670 306,321 -0.30(-3.01%)
Apr 11, 2017 9.240 10.00 9.120 9.970 826,059 +0.75(+8.13%)
Apr 10, 2017 9.250 9.300 9.080 9.220 199,398 +0.07(+0.77%)
Apr 07, 2017 9.210 9.230 9.000 9.150 136,674 -0.06(-0.65%)
Apr 06, 2017 9.050 9.250 8.950 9.210 340,877 +0.15(+1.66%)
Apr 05, 2017 9.280 9.362 9.000 9.060 408,357 -0.05(-0.55%)
Apr 04, 2017 8.820 9.380 8.820 9.110 400,604 +0.18(+2.02%)
Apr 03, 2017 9.220 9.230 8.790 8.930 228,739 -0.30(-3.25%)
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%)
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.