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 (%)
Feb 28, 2018 6.664 6.683 6.304 6.484 556,424 -0.18(-2.70%)
Feb 27, 2018 6.712 6.721 5.612 6.664 1,796,328 -0.11(-1.68%)
Feb 26, 2018 7.413 8.143 6.712 6.778 1,279,530 -0.17(-2.46%)
Feb 23, 2018 6.968 7.337 6.759 6.949 1,223,093 +0.03(+0.41%)
Feb 22, 2018 7.167 6.920 1,120,885 +0.63(+9.94%)
Feb 21, 2018 6.588 6.740 6.276 6.295 504,354 -0.29(-4.46%)
Feb 20, 2018 6.456 6.911 6.456 6.588 661,586 +0.16(+2.51%)
Feb 16, 2018 6.427 6.427 6.427 0 -0.26(-3.83%)
Feb 15, 2018 6.626 6.825 6.124 6.683 524,567 +0.10(+1.58%)
Feb 14, 2018 6.332 6.721 6.285 6.579 402,696 +0.12(+1.91%)
Feb 13, 2018 6.693 6.721 6.247 6.456 349,647 -0.26(-3.81%)
Feb 12, 2018 6.750 7.062 6.636 6.712 404,891 -0.03(-0.42%)
Feb 09, 2018 6.863 6.968 6.418 6.740 565,637 -0.12(-1.80%)
Feb 08, 2018 7.423 7.783 6.660 6.863 1,078,304 -0.52(-7.06%)
Feb 07, 2018 8.105 8.551 7.318 7.385 732,380 -0.64(-7.92%)
Feb 06, 2018 7.953 8.342 7.802 8.020 493,266 -0.14(-1.74%)
Feb 05, 2018 7.754 8.589 7.593 8.162 1,001,166 +0.15(+1.89%)
Feb 02, 2018 8.228 8.228 7.631 8.010 787,316 -0.36(-4.30%)
Feb 01, 2018 9.300 9.385 8.295 8.371 961,888 -0.86(-9.34%)
Jan 31, 2018 9.480 9.593 9.233 9.233 508,606 -0.27(-2.89%)
Jan 30, 2018 9.518 9.518 9.290 9.508 743,957 -0.20(-2.05%)
Jan 29, 2018 9.792 10.05 9.285 9.707 595,875 -0.24(-2.38%)
Jan 26, 2018 9.300 10.16 9.224 9.944 767,646 +0.75(+8.14%)
Jan 25, 2018 9.290 9.564 9.176 9.195 694,365 -0.01(-0.10%)
Jan 24, 2018 8.541 9.375 8.541 9.205 671,921 +0.61(+7.06%)
Jan 23, 2018 8.532 8.683 8.475 8.598 493,286 +0.11(+1.34%)
Jan 22, 2018 8.276 8.645 8.228 8.484 387,737 +0.16(+1.94%)
Jan 19, 2018 8.190 8.494 8.129 8.323 179,006 +0.02(+0.23%)
Jan 18, 2018 8.323 8.427 8.162 8.304 177,905 -0.03(-0.34%)
Jan 17, 2018 8.342 8.484 7.906 8.333 313,595 +0.06(+0.69%)
Jan 16, 2018 8.693 8.707 8.266 8.276 321,067 -0.37(-4.28%)
Jan 12, 2018 8.645 8.645 8.645 0 -0.02(-0.22%)
Jan 11, 2018 8.503 8.958 8.456 8.664 518,145 +0.17(+2.01%)
Jan 10, 2018 8.627 8.778 8.484 8.494 372,100 -0.09(-1.10%)
Jan 09, 2018 8.901 8.958 8.589 8.589 316,609 -0.29(-3.31%)
Jan 08, 2018 8.627 8.958 8.408 8.882 368,711 +0.35(+4.11%)
Jan 05, 2018 8.712 8.849 8.456 8.532 283,918 -0.33(-3.74%)
Jan 04, 2018 8.920 9.110 8.532 8.863 478,484 +0.01(+0.11%)
Jan 03, 2018 8.551 8.958 8.427 8.854 272,714 +0.31(+3.66%)
Jan 02, 2018 8.077 8.664 8.077 8.541 531,390 +0.52(+6.50%)
Dec 29, 2017 8.020 8.020 8.020 0 +0.46(+6.02%)
Dec 28, 2017 7.679 7.679 7.432 7.565 343,593 -0.11(-1.48%)
Dec 27, 2017 7.783 7.849 7.366 7.679 491,169 -0.03(-0.37%)
Dec 26, 2017 7.233 8.427 7.186 7.707 928,213 +0.51(+7.11%)
Dec 22, 2017 7.186 7.442 7.053 7.195 269,418 +0.04(+0.53%)
Dec 21, 2017 7.091 7.318 7.015 7.157 251,447 -0.01(-0.13%)
Dec 20, 2017 7.100 7.517 7.015 7.167 364,671 +0.08(+1.07%)
Dec 19, 2017 7.404 7.565 6.977 7.091 359,839 -0.33(-4.47%)
Dec 18, 2017 6.977 7.423 6.854 7.423 348,087 +0.54(+7.85%)
Dec 15, 2017 6.863 6.968 6.759 6.882 248,835 -0.10(-1.49%)
Dec 14, 2017 7.081 7.157 6.825 6.987 348,118 -0.18(-2.51%)
Dec 13, 2017 7.015 7.195 6.915 7.167 251,054 +0.17(+2.44%)
Dec 12, 2017 6.854 7.280 6.854 6.996 388,783 +0.09(+1.37%)
Dec 11, 2017 6.664 7.053 6.636 6.901 304,368 +0.34(+5.20%)
Dec 08, 2017 6.768 7.252 6.513 6.560 329,833 -0.11(-1.70%)
Dec 07, 2017 6.503 6.825 6.351 6.674 295,146 +0.28(+4.45%)
Dec 06, 2017 6.636 6.987 6.304 6.389 456,822 -0.23(-3.44%)
Dec 05, 2017 5.716 6.645 5.679 6.617 609,709 +0.80(+13.68%)
Dec 04, 2017 5.830 5.944 5.764 5.821 171,143 +0.00(+0.00%)
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.