Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

9.520 +0.280 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.100 7.337 7.081 7.224 343,366 +0.01(+0.13%)
Nov 29, 2018 7.157 7.337 6.968 7.214 217,579 +0.07(+0.93%)
Nov 28, 2018 6.949 7.304 6.911 7.148 401,822 +0.18(+2.59%)
Nov 27, 2018 6.712 7.015 6.579 6.968 465,614 +0.26(+3.81%)
Nov 26, 2018 6.920 6.920 6.408 6.712 807,356 -0.14(-2.07%)
Nov 23, 2018 6.996 7.110 6.787 6.854 245,894 -0.41(-5.61%)
Nov 21, 2018 7.261 7.261 7.261 0 +0.02(+0.26%)
Nov 20, 2018 7.347 7.460 6.987 7.242 649,433 -0.27(-3.66%)
Nov 19, 2018 7.811 7.830 7.394 7.517 599,587 -0.38(-4.80%)
Nov 16, 2018 8.058 8.247 7.707 7.897 290,938 -0.11(-1.42%)
Nov 15, 2018 7.991 8.134 7.859 8.010 311,503 +0.01(+0.12%)
Nov 14, 2018 8.001 8.153 7.792 8.001 796,832 +0.27(+3.43%)
Nov 13, 2018 7.546 7.868 7.479 7.735 595,132 +0.18(+2.38%)
Nov 12, 2018 7.868 8.029 7.394 7.555 334,862 -0.31(-3.98%)
Nov 09, 2018 7.375 8.010 7.271 7.868 511,410 +0.38(+5.06%)
Nov 08, 2018 7.442 7.717 6.740 7.489 734,742 +0.07(+0.89%)
Nov 07, 2018 7.252 7.475 7.186 7.423 334,192 +0.29(+4.12%)
Nov 06, 2018 7.205 7.384 6.939 7.129 241,028 -0.08(-1.05%)
Nov 05, 2018 7.148 7.394 7.091 7.205 332,573 +0.29(+4.25%)
Nov 02, 2018 7.053 7.176 6.844 6.911 310,770 -0.10(-1.49%)
Nov 01, 2018 6.901 7.043 6.721 7.015 194,911 +0.14(+2.07%)
Oct 31, 2018 6.797 7.205 6.740 6.873 353,058 +0.15(+2.26%)
Oct 30, 2018 6.370 6.844 6.190 6.721 349,798 +0.28(+4.42%)
Oct 29, 2018 6.683 6.911 6.399 6.437 375,885 -0.26(-3.82%)
Oct 26, 2018 6.683 6.911 6.560 6.693 317,838 -0.11(-1.67%)
Oct 25, 2018 6.854 6.958 6.380 6.806 479,855 +0.08(+1.13%)
Oct 24, 2018 7.460 7.460 6.721 6.731 464,282 -0.64(-8.62%)
Oct 23, 2018 7.679 7.707 6.873 7.366 632,217 -0.58(-7.28%)
Oct 22, 2018 8.323 8.408 7.840 7.944 432,652 -0.40(-4.77%)
Oct 19, 2018 8.181 8.494 8.115 8.342 315,201 +0.19(+2.33%)
Oct 18, 2018 8.067 8.238 7.963 8.153 293,815 +0.03(+0.35%)
Oct 17, 2018 8.276 8.295 7.887 8.124 307,031 -0.21(-2.50%)
Oct 16, 2018 8.238 8.380 8.020 8.333 261,367 +0.13(+1.62%)
Oct 15, 2018 8.067 8.314 7.991 8.200 332,685 +0.19(+2.37%)
Oct 12, 2018 8.181 8.247 7.792 8.010 450,648 +0.06(+0.72%)
Oct 11, 2018 8.058 8.257 7.688 7.953 519,931 -0.15(-1.87%)
Oct 10, 2018 8.645 8.645 8.105 8.105 391,221 -0.51(-5.94%)
Oct 09, 2018 8.200 8.901 8.162 8.617 483,601 +0.42(+5.09%)
Oct 08, 2018 8.153 8.394 7.985 8.200 197,928 +0.01(+0.12%)
Oct 05, 2018 8.389 8.437 8.010 8.190 282,393 -0.23(-2.70%)
Oct 04, 2018 8.560 8.702 8.361 8.418 165,945 -0.25(-2.84%)
Oct 03, 2018 8.266 8.712 8.162 8.664 420,219 +0.42(+5.06%)
Oct 02, 2018 8.551 8.816 8.181 8.247 416,165 -0.30(-3.55%)
Oct 01, 2018 8.010 8.608 8.010 8.551 749,125 +0.61(+7.64%)
Sep 28, 2018 7.953 8.143 7.792 7.944 833,151 -0.09(-1.06%)
Sep 27, 2018 8.077 8.228 7.897 8.029 407,749 +0.03(+0.36%)
Sep 26, 2018 8.513 8.700 7.982 8.001 591,170 -0.58(-6.74%)
Sep 25, 2018 8.352 8.690 8.304 8.579 399,994 +0.27(+3.31%)
Sep 24, 2018 8.532 8.532 8.257 8.304 483,789 -0.18(-2.12%)
Sep 21, 2018 8.228 8.560 8.153 8.484 376,701 +0.28(+3.47%)
Sep 20, 2018 8.010 8.200 7.764 8.200 412,972 +0.26(+3.22%)
Sep 19, 2018 7.622 8.077 7.593 7.944 355,258 +0.29(+3.84%)
Sep 18, 2018 7.527 7.849 7.498 7.650 383,436 +0.21(+2.80%)
Sep 17, 2018 7.764 7.811 7.385 7.442 367,952 -0.32(-4.15%)
Sep 14, 2018 7.726 7.887 7.622 7.764 254,439 -0.01(-0.12%)
Sep 13, 2018 7.555 7.897 7.375 7.773 437,772 +0.20(+2.63%)
Sep 12, 2018 7.517 7.792 7.496 7.574 474,930 +0.15(+2.04%)
Sep 11, 2018 7.053 7.716 7.053 7.423 370,809 +0.39(+5.53%)
Sep 10, 2018 7.375 7.470 6.939 7.034 677,332 -0.31(-4.26%)
Sep 07, 2018 7.641 7.707 7.280 7.347 511,937 -0.32(-4.20%)
Sep 06, 2018 8.171 8.172 7.660 7.669 726,806 -0.53(-6.47%)
Sep 05, 2018 8.854 8.883 8.134 8.200 525,395 -0.68(-7.68%)
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.