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

Comstock Resources (NY: CRK )

10.15 +0.37 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2017 11.95 12.08 11.69 11.81 312,614 -0.09(-0.72%)
Jan 30, 2017 12.33 12.50 11.57 11.89 1,234,753 -0.50(-4.06%)
Jan 27, 2017 12.19 12.73 11.75 12.40 1,094,892 +0.34(+2.83%)
Jan 26, 2017 10.05 12.22 10.03 12.05 2,786,307 +2.13(+21.51%)
Jan 25, 2017 9.645 10.15 9.626 9.920 367,083 +0.29(+3.05%)
Jan 24, 2017 9.446 9.740 9.228 9.626 262,593 +0.27(+2.84%)
Jan 23, 2017 9.313 9.408 9.114 9.361 324,736 -0.07(-0.70%)
Jan 20, 2017 9.522 9.645 9.380 9.427 151,128 +0.01(+0.10%)
Jan 19, 2017 9.503 9.559 9.275 9.418 173,810 -0.08(-0.80%)
Jan 18, 2017 9.342 9.702 9.010 9.494 340,161 -0.09(-0.99%)
Jan 17, 2017 9.693 9.759 9.494 9.588 193,836 -0.01(-0.10%)
Jan 13, 2017 9.598 9.598 9.598 0 +0.03(+0.30%)
Jan 12, 2017 9.778 9.797 9.465 9.569 246,341 -0.09(-0.98%)
Jan 11, 2017 9.626 9.845 9.522 9.664 290,578 +0.13(+1.39%)
Jan 10, 2017 9.750 9.768 9.437 9.532 515,944 -0.20(-2.05%)
Jan 09, 2017 9.882 9.882 9.294 9.731 426,565 -0.23(-2.29%)
Jan 06, 2017 10.02 10.07 9.759 9.958 369,050 +0.03(+0.29%)
Jan 05, 2017 9.892 10.26 9.739 9.930 553,388 +0.05(+0.48%)
Jan 04, 2017 9.048 9.920 8.793 9.882 588,340 +0.81(+8.88%)
Jan 03, 2017 9.437 9.541 8.754 9.076 404,468 -0.27(-2.84%)
Dec 30, 2016 9.342 9.342 9.342 0 -0.03(-0.30%)
Dec 29, 2016 9.560 9.785 9.143 9.370 456,869 -0.13(-1.40%)
Dec 28, 2016 9.816 10.16 9.503 9.503 331,065 -0.29(-3.00%)
Dec 27, 2016 9.456 10.20 9.332 9.797 321,236 +0.44(+4.66%)
Dec 23, 2016 9.361 9.361 9.361 0 +0.12(+1.33%)
Dec 22, 2016 9.095 9.446 9.095 9.238 204,512 +0.14(+1.56%)
Dec 21, 2016 9.437 9.593 9.019 9.095 273,137 -0.21(-2.24%)
Dec 20, 2016 9.522 9.522 9.152 9.304 327,234 -0.10(-1.11%)
Dec 19, 2016 9.105 9.484 9.010 9.408 306,019 +0.28(+3.01%)
Dec 16, 2016 9.513 9.636 9.057 9.133 524,690 -0.37(-3.89%)
Dec 15, 2016 9.247 9.626 8.868 9.503 462,068 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.275 9.304 945,142 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.12 535,118 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.22 10.39 558,283 -0.09(-0.91%)
Dec 09, 2016 10.55 10.76 10.42 10.48 502,818 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 655,769 +0.10(+1.01%)
Dec 07, 2016 10.49 10.70 10.03 10.37 899,654 -0.05(-0.46%)
Dec 06, 2016 10.54 10.86 10.34 10.41 728,173 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 984,546 +0.73(+7.38%)
Dec 02, 2016 9.892 10.20 9.717 9.892 801,428 +0.10(+1.07%)
Dec 01, 2016 9.133 10.20 9.105 9.788 1,378,032 +0.82(+9.09%)
Nov 30, 2016 8.792 9.247 8.672 8.972 1,442,435 +0.52(+6.17%)
Nov 29, 2016 7.824 8.479 7.132 8.450 949,386 +0.47(+5.95%)
Nov 28, 2016 8.071 8.261 7.948 7.976 479,215 -0.08(-0.94%)
Nov 25, 2016 8.308 8.365 8.014 8.052 547,137 -0.36(-4.28%)
Nov 23, 2016 8.412 8.412 8.412 0 -0.27(-3.06%)
Nov 22, 2016 8.839 9.238 8.669 8.678 930,236 -0.23(-2.56%)
Nov 21, 2016 8.830 9.143 8.346 8.906 949,367 +0.58(+6.95%)
Nov 18, 2016 7.938 8.555 7.915 8.327 583,912 +0.39(+4.90%)
Nov 17, 2016 8.536 8.621 7.910 7.938 807,115 -0.55(-6.48%)
Nov 16, 2016 8.507 8.678 8.280 8.488 586,893 -0.05(-0.56%)
Nov 15, 2016 7.872 8.706 7.862 8.536 812,543 +0.71(+9.09%)
Nov 14, 2016 7.654 7.862 7.492 7.824 689,234 +0.02(+0.24%)
Nov 11, 2016 8.156 8.156 7.673 7.805 801,044 -0.39(-4.75%)
Nov 10, 2016 8.308 8.498 8.194 8.194 659,343 -0.16(-1.93%)
Nov 09, 2016 8.213 8.612 7.824 8.356 997,204 -0.09(-1.01%)
Nov 08, 2016 8.536 9.247 8.204 8.441 1,697,417 +0.30(+3.73%)
Nov 07, 2016 8.204 8.536 7.976 8.137 1,102,434 +0.08(+0.94%)
Nov 04, 2016 7.957 8.346 7.872 8.062 899,541 -0.11(-1.39%)
Nov 03, 2016 8.422 8.583 8.062 8.175 1,006,622 -0.35(-4.12%)
Nov 02, 2016 8.773 8.839 8.318 8.526 1,012,276 -0.43(-4.77%)
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.