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: 4:10 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 (%)
Mar 29, 2019 6.731 6.759 6.550 6.569 106,121 -0.02(-0.29%)
Mar 28, 2019 6.626 6.683 6.503 6.588 114,544 -0.05(-0.71%)
Mar 27, 2019 6.569 6.768 6.456 6.636 165,035 +0.06(+0.86%)
Mar 26, 2019 6.636 6.797 6.465 6.579 193,116 +0.04(+0.58%)
Mar 25, 2019 6.541 6.612 6.351 6.541 214,682 -0.06(-0.86%)
Mar 22, 2019 6.863 6.996 6.588 6.598 314,251 -0.37(-5.31%)
Mar 21, 2019 6.977 7.138 6.920 6.968 304,935 -0.07(-0.94%)
Mar 20, 2019 6.598 7.167 6.598 7.034 419,871 +0.22(+3.20%)
Mar 19, 2019 6.949 7.072 6.797 6.816 250,581 -0.09(-1.37%)
Mar 18, 2019 6.712 7.005 6.641 6.911 405,289 +0.24(+3.55%)
Mar 15, 2019 6.607 6.768 6.484 6.674 362,882 +0.04(+0.57%)
Mar 14, 2019 6.797 6.982 6.626 6.636 243,733 -0.14(-2.10%)
Mar 13, 2019 6.645 6.892 6.588 6.778 380,706 +0.19(+2.88%)
Mar 12, 2019 6.456 6.702 6.446 6.588 268,772 +0.16(+2.51%)
Mar 11, 2019 6.276 6.475 6.095 6.427 268,785 +0.17(+2.73%)
Mar 08, 2019 6.465 6.478 6.114 6.257 306,128 -0.36(-5.44%)
Mar 07, 2019 6.655 6.693 6.503 6.617 236,125 -0.05(-0.71%)
Mar 06, 2019 6.873 6.920 6.541 6.664 352,624 -0.28(-4.09%)
Mar 05, 2019 7.110 7.252 6.778 6.949 320,248 -0.15(-2.14%)
Mar 04, 2019 6.920 7.110 6.835 7.100 562,060 +0.22(+3.17%)
Mar 01, 2019 6.825 7.024 6.683 6.882 359,295 +0.11(+1.68%)
Feb 28, 2019 6.778 6.856 6.673 6.768 317,548 +0.01(+0.14%)
Feb 27, 2019 6.797 7.053 6.683 6.759 354,772 +0.02(+0.28%)
Feb 26, 2019 6.911 6.911 6.446 6.740 479,515 -0.20(-2.87%)
Feb 25, 2019 6.787 6.987 6.674 6.939 588,466 +0.14(+2.09%)
Feb 22, 2019 6.531 7.062 6.522 6.797 658,040 +0.29(+4.52%)
Feb 21, 2019 6.494 7.186 6.446 6.503 884,616 +0.19(+3.00%)
Feb 20, 2019 6.351 6.380 6.152 6.313 379,609 -0.05(-0.75%)
Feb 19, 2019 5.991 6.446 5.972 6.361 453,387 +0.35(+5.84%)
Feb 15, 2019 5.925 6.039 5.877 6.010 205,808 +0.13(+2.26%)
Feb 14, 2019 5.849 5.915 5.764 5.877 232,223 +0.01(+0.16%)
Feb 13, 2019 5.792 5.982 5.764 5.868 171,215 +0.09(+1.64%)
Feb 12, 2019 5.858 6.114 5.745 5.773 224,456 -0.05(-0.81%)
Feb 11, 2019 5.403 5.849 5.384 5.821 329,915 +0.43(+7.91%)
Feb 08, 2019 5.565 5.659 5.328 5.394 420,689 -0.16(-2.90%)
Feb 07, 2019 5.887 5.896 5.536 5.555 319,999 -0.40(-6.69%)
Feb 06, 2019 5.934 6.114 5.858 5.953 192,408 -0.08(-1.26%)
Feb 05, 2019 6.200 6.219 6.029 6.029 204,044 -0.10(-1.70%)
Feb 04, 2019 5.707 6.190 5.678 6.133 257,324 +0.39(+6.77%)
Feb 01, 2019 5.754 5.906 5.669 5.745 176,799 +0.05(+0.83%)
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%)
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.