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 (%)
Oct 31, 2019 6.639 6.648 6.291 6.487 504,018 -0.16(-2.43%)
Oct 30, 2019 6.971 7.108 6.610 6.648 414,144 -0.29(-4.23%)
Oct 29, 2019 6.525 7.056 6.478 6.942 429,243 +0.36(+5.48%)
Oct 28, 2019 6.772 6.933 6.525 6.582 300,498 -0.16(-2.39%)
Oct 25, 2019 6.516 6.772 6.478 6.743 395,185 +0.21(+3.19%)
Oct 24, 2019 6.904 7.151 6.449 6.535 620,339 -0.35(-5.10%)
Oct 23, 2019 6.639 6.999 6.554 6.885 394,071 +0.23(+3.42%)
Oct 22, 2019 6.753 6.952 6.648 6.658 356,141 -0.03(-0.43%)
Oct 21, 2019 6.373 6.715 6.279 6.686 385,772 +0.33(+5.22%)
Oct 18, 2019 6.696 6.828 6.345 6.354 429,348 -0.34(-5.10%)
Oct 17, 2019 6.468 6.772 6.307 6.696 320,635 +0.28(+4.44%)
Oct 16, 2019 6.449 6.620 6.373 6.411 648,557 -0.10(-1.60%)
Oct 15, 2019 6.383 6.629 6.250 6.516 271,938 +0.19(+3.00%)
Oct 14, 2019 6.297 6.516 6.212 6.326 489,923 -0.04(-0.60%)
Oct 11, 2019 6.392 6.601 6.331 6.364 649,610 +0.05(+0.75%)
Oct 10, 2019 6.449 6.535 6.127 6.316 743,918 -0.28(-4.17%)
Oct 09, 2019 6.724 6.825 6.430 6.591 495,240 -0.06(-0.86%)
Oct 08, 2019 6.658 6.753 6.639 6.648 462,138 -0.19(-2.77%)
Oct 07, 2019 7.047 7.047 6.753 6.838 471,922 -0.17(-2.44%)
Oct 04, 2019 7.284 7.398 6.885 7.009 487,550 -0.28(-3.78%)
Oct 03, 2019 7.123 7.379 6.923 7.284 336,940 +0.09(+1.19%)
Oct 02, 2019 7.113 7.445 6.885 7.198 674,261 +0.00(+0.00%)
Oct 01, 2019 7.426 7.644 7.123 7.198 391,587 -0.19(-2.57%)
Sep 30, 2019 7.322 7.540 7.018 7.388 768,844 -0.12(-1.64%)
Sep 27, 2019 7.274 7.587 7.274 7.511 412,267 -0.02(-0.25%)
Sep 26, 2019 7.900 7.967 7.113 7.530 767,549 -0.42(-5.25%)
Sep 25, 2019 7.758 8.128 7.749 7.948 399,880 +0.05(+0.60%)
Sep 24, 2019 8.612 8.687 7.739 7.900 1,071,127 -0.73(-8.46%)
Sep 23, 2019 8.725 9.010 8.555 8.631 588,934 -0.23(-2.57%)
Sep 20, 2019 8.991 9.110 8.593 8.858 1,139,269 -0.17(-1.89%)
Sep 19, 2019 8.915 9.072 8.631 9.029 772,932 +0.15(+1.71%)
Sep 18, 2019 9.484 9.560 8.725 8.877 1,000,910 -0.76(-7.87%)
Sep 17, 2019 9.560 9.816 8.941 9.636 1,436,538 +0.07(+0.69%)
Sep 16, 2019 9.911 10.15 8.963 9.569 2,073,000 +0.52(+5.77%)
Sep 13, 2019 8.109 9.124 8.019 9.048 1,433,128 +0.99(+12.24%)
Sep 12, 2019 8.118 8.270 7.445 8.062 993,599 -0.21(-2.52%)
Sep 11, 2019 7.853 8.517 7.786 8.270 962,345 +0.50(+6.47%)
Sep 10, 2019 8.725 8.725 7.455 7.768 2,188,296 -0.89(-10.30%)
Sep 09, 2019 7.881 8.934 7.881 8.659 2,506,737 +0.85(+10.94%)
Sep 06, 2019 7.227 7.843 7.123 7.805 1,878,081 +0.67(+9.44%)
Sep 05, 2019 6.772 7.161 6.591 7.132 1,662,512 +0.64(+9.94%)
Sep 04, 2019 5.871 7.047 5.852 6.487 3,816,692 +0.66(+11.40%)
Sep 03, 2019 5.321 5.833 5.254 5.823 641,214 +0.40(+7.34%)
Aug 30, 2019 5.453 5.690 5.387 5.425 287,427 -0.01(-0.17%)
Aug 29, 2019 5.273 5.548 5.273 5.434 263,128 +0.17(+3.24%)
Aug 28, 2019 4.903 5.311 4.903 5.264 327,000 +0.38(+7.77%)
Aug 27, 2019 5.074 5.093 4.856 4.884 256,782 -0.14(-2.83%)
Aug 26, 2019 4.932 5.055 4.846 5.027 288,311 +0.12(+2.51%)
Aug 23, 2019 5.216 5.245 4.856 4.903 343,626 -0.32(-6.17%)
Aug 22, 2019 5.548 5.605 5.216 5.226 409,895 -0.28(-5.00%)
Aug 21, 2019 5.690 5.833 5.472 5.501 715,408 -0.08(-1.36%)
Aug 20, 2019 5.406 5.776 5.368 5.577 552,457 +0.15(+2.80%)
Aug 19, 2019 5.197 5.453 5.083 5.425 379,450 +0.34(+6.72%)
Aug 16, 2019 5.188 5.254 5.036 5.083 357,122 -0.04(-0.74%)
Aug 15, 2019 5.017 5.159 4.837 5.121 429,372 +0.07(+1.31%)
Aug 14, 2019 5.055 5.216 4.970 5.055 397,617 -0.19(-3.62%)
Aug 13, 2019 5.254 5.472 5.102 5.245 361,146 -0.06(-1.07%)
Aug 12, 2019 5.178 5.529 4.903 5.302 421,598 +0.07(+1.27%)
Aug 09, 2019 5.434 5.586 5.150 5.235 423,548 -0.20(-3.66%)
Aug 08, 2019 5.415 5.501 5.273 5.434 395,099 +0.06(+1.06%)
Aug 07, 2019 5.501 5.804 5.264 5.378 898,971 -0.33(-5.81%)
Aug 06, 2019 5.719 5.833 5.387 5.709 524,053 +0.09(+1.52%)
Aug 05, 2019 5.747 5.757 5.321 5.624 612,034 -0.30(-5.12%)
Aug 02, 2019 6.013 6.212 5.880 5.928 359,652 -0.10(-1.73%)
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.