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 (%)
Jan 31, 2019 5.754 5.821 5.678 5.697 266,677 -0.08(-1.31%)
Jan 30, 2019 5.593 5.828 5.546 5.773 209,052 +0.23(+4.10%)
Jan 29, 2019 5.565 5.688 5.498 5.546 185,510 -0.02(-0.34%)
Jan 28, 2019 5.934 5.934 5.517 5.565 321,447 -0.52(-8.57%)
Jan 25, 2019 5.839 6.133 5.802 6.086 227,539 +0.27(+4.56%)
Jan 24, 2019 5.565 5.915 5.546 5.821 176,045 +0.26(+4.60%)
Jan 23, 2019 5.802 5.868 5.489 5.565 246,403 -0.21(-3.61%)
Jan 22, 2019 6.086 6.122 5.716 5.773 405,940 -0.37(-6.02%)
Jan 18, 2019 6.219 6.238 6.067 6.143 293,364 -0.05(-0.77%)
Jan 17, 2019 6.219 6.295 5.920 6.190 417,903 -0.13(-2.10%)
Jan 16, 2019 6.323 6.446 6.105 6.323 254,010 -0.02(-0.30%)
Jan 15, 2019 6.200 6.446 6.162 6.342 234,563 +0.15(+2.45%)
Jan 14, 2019 6.010 6.295 5.991 6.190 183,524 +0.03(+0.46%)
Jan 11, 2019 6.133 6.323 6.058 6.162 319,948 -0.12(-1.96%)
Jan 10, 2019 6.095 6.304 5.963 6.285 222,565 +0.06(+0.91%)
Jan 09, 2019 6.039 6.295 5.984 6.228 416,535 +0.25(+4.12%)
Jan 08, 2019 6.067 6.228 5.877 5.982 454,662 +0.03(+0.48%)
Jan 07, 2019 5.584 6.370 5.498 5.953 693,275 +0.46(+8.28%)
Jan 04, 2019 5.072 5.517 5.015 5.498 454,868 +0.53(+10.69%)
Jan 03, 2019 4.967 5.110 4.711 4.967 448,492 -0.01(-0.19%)
Jan 02, 2019 4.218 4.996 4.218 4.977 628,525 +0.68(+15.89%)
Dec 31, 2018 4.427 4.465 4.228 4.294 343,366 -0.08(-1.74%)
Dec 28, 2018 4.418 4.493 4.294 4.370 228,383 -0.01(-0.22%)
Dec 27, 2018 4.550 4.645 4.143 4.380 518,028 -0.28(-6.10%)
Dec 26, 2018 4.095 4.664 3.991 4.664 769,003 +0.64(+15.76%)
Dec 24, 2018 4.218 4.285 4.010 4.029 350,539 -0.25(-5.76%)
Dec 21, 2018 4.607 4.617 4.275 4.275 1,064,172 -0.33(-7.20%)
Dec 20, 2018 4.389 4.787 4.275 4.607 1,029,562 +0.21(+4.74%)
Dec 19, 2018 4.427 4.678 4.304 4.399 674,003 +0.00(+0.00%)
Dec 18, 2018 4.749 4.797 4.323 4.399 1,108,935 -0.35(-7.39%)
Dec 17, 2018 4.967 5.299 4.740 4.749 802,592 -0.22(-4.39%)
Dec 14, 2018 5.688 5.735 4.854 4.967 1,435,388 -0.80(-13.82%)
Dec 13, 2018 6.437 6.446 5.688 5.764 1,100,001 -0.72(-11.11%)
Dec 12, 2018 6.949 6.958 6.475 6.484 500,002 -0.41(-5.91%)
Dec 11, 2018 7.214 7.318 6.854 6.892 211,343 -0.23(-3.20%)
Dec 10, 2018 7.129 7.242 6.939 7.119 357,966 -0.16(-2.21%)
Dec 07, 2018 7.394 7.555 7.233 7.280 302,225 +0.07(+0.92%)
Dec 06, 2018 7.091 7.280 6.835 7.214 367,860 -0.06(-0.78%)
Dec 04, 2018 7.517 7.707 7.261 7.271 273,005 -0.26(-3.40%)
Dec 03, 2018 7.470 7.536 7.186 7.527 450,044 +0.30(+4.20%)
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%)
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.