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

Comstock Resources (NY: CRK )

9.165 -0.115 (-1.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 16, 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 (%)
Jul 31, 2019 6.276 6.583 6.276 6.475 497,650 +0.25(+3.96%)
Jul 30, 2019 5.915 6.238 5.745 6.228 535,367 +0.35(+5.97%)
Jul 29, 2019 6.076 6.257 5.508 5.877 594,681 -0.14(-2.36%)
Jul 26, 2019 6.313 6.399 6.020 6.020 494,215 -0.28(-4.51%)
Jul 25, 2019 5.830 6.313 5.754 6.304 748,714 +0.51(+8.84%)
Jul 24, 2019 5.896 6.076 5.716 5.792 898,467 -0.12(-2.08%)
Jul 23, 2019 5.669 5.915 5.669 5.915 494,815 +0.21(+3.65%)
Jul 22, 2019 5.688 5.858 5.602 5.707 405,728 +0.01(+0.17%)
Jul 19, 2019 5.565 5.716 5.337 5.697 487,780 +0.15(+2.74%)
Jul 18, 2019 5.498 5.612 5.328 5.546 496,876 +0.23(+4.28%)
Jul 17, 2019 5.593 5.602 5.147 5.318 788,298 -0.20(-3.61%)
Jul 16, 2019 5.479 5.659 5.380 5.517 422,009 +0.02(+0.34%)
Jul 15, 2019 5.659 5.792 5.422 5.498 452,465 -0.09(-1.69%)
Jul 12, 2019 5.688 5.716 5.403 5.593 369,633 -0.09(-1.50%)
Jul 11, 2019 5.631 5.688 5.403 5.678 321,676 +0.10(+1.87%)
Jul 10, 2019 5.565 5.650 5.403 5.574 568,711 +0.06(+1.03%)
Jul 09, 2019 5.318 5.517 5.242 5.517 426,025 +0.24(+4.49%)
Jul 08, 2019 5.337 5.413 5.243 5.280 349,271 -0.09(-1.76%)
Jul 05, 2019 5.356 5.422 5.252 5.375 290,411 +0.08(+1.43%)
Jul 03, 2019 5.517 5.631 5.252 5.299 434,614 -0.15(-2.78%)
Jul 02, 2019 5.716 5.887 5.394 5.451 479,496 -0.27(-4.80%)
Jul 01, 2019 5.413 6.247 5.413 5.726 1,030,346 +0.45(+8.44%)
Jun 28, 2019 4.901 5.318 4.901 5.280 2,251,872 +0.38(+7.74%)
Jun 27, 2019 5.062 5.156 4.882 4.901 624,413 -0.16(-3.18%)
Jun 26, 2019 5.015 5.166 4.948 5.062 362,908 +0.12(+2.50%)
Jun 25, 2019 4.854 5.015 4.825 4.939 293,605 +0.06(+1.17%)
Jun 24, 2019 4.929 5.100 4.816 4.882 409,271 -0.01(-0.19%)
Jun 21, 2019 4.901 4.971 4.806 4.892 519,744 +0.00(+0.00%)
Jun 20, 2019 4.882 5.091 4.825 4.892 606,687 +0.11(+2.38%)
Jun 19, 2019 4.854 4.901 4.740 4.778 221,032 -0.08(-1.56%)
Jun 18, 2019 4.816 4.910 4.692 4.854 476,342 +0.06(+1.19%)
Jun 17, 2019 4.749 4.835 4.617 4.797 405,965 +0.06(+1.20%)
Jun 14, 2019 4.977 4.991 4.617 4.740 574,809 -0.20(-4.03%)
Jun 13, 2019 5.356 5.375 4.910 4.939 1,152,901 -0.27(-5.10%)
Jun 12, 2019 4.749 5.508 4.588 5.204 1,359,073 +0.44(+9.15%)
Jun 11, 2019 4.617 5.214 4.617 4.768 1,497,800 +0.20(+4.36%)
Jun 10, 2019 4.361 4.844 4.238 4.569 1,310,119 +0.37(+8.80%)
Jun 07, 2019 4.266 4.313 4.057 4.199 500,861 -0.01(-0.23%)
Jun 06, 2019 4.114 4.247 3.953 4.209 377,200 +0.09(+2.30%)
Jun 05, 2019 4.399 4.455 4.105 4.114 351,837 -0.33(-7.46%)
Jun 04, 2019 4.313 4.636 4.304 4.446 430,119 +0.19(+4.45%)
Jun 03, 2019 4.209 4.342 4.086 4.256 270,638 +0.10(+2.51%)
May 31, 2019 4.275 4.342 4.038 4.152 390,836 -0.21(-4.78%)
May 30, 2019 4.598 4.598 4.361 4.361 293,579 -0.22(-4.76%)
May 29, 2019 4.465 4.711 4.446 4.579 415,766 -0.03(-0.62%)
May 28, 2019 4.825 4.825 4.598 4.607 159,065 -0.20(-4.14%)
May 24, 2019 4.882 4.882 4.645 4.806 230,493 +0.00(+0.00%)
May 23, 2019 4.873 4.873 4.692 4.806 315,891 -0.12(-2.50%)
May 22, 2019 5.309 5.318 4.929 4.929 229,077 -0.44(-8.13%)
May 21, 2019 5.337 5.403 5.223 5.365 131,275 +0.07(+1.25%)
May 20, 2019 5.195 5.441 5.128 5.299 219,813 -0.01(-0.18%)
May 17, 2019 5.309 5.375 5.204 5.309 260,241 -0.11(-2.10%)
May 16, 2019 5.527 5.640 5.365 5.422 185,168 -0.04(-0.69%)
May 15, 2019 5.432 5.479 5.290 5.460 210,598 -0.03(-0.52%)
May 14, 2019 5.328 5.555 5.309 5.489 245,356 +0.22(+4.14%)
May 13, 2019 5.650 5.821 5.252 5.271 251,919 -0.49(-8.55%)
May 10, 2019 5.745 5.783 5.621 5.764 297,900 +0.02(+0.33%)
May 09, 2019 5.858 5.896 5.650 5.745 423,864 -0.11(-1.94%)
May 08, 2019 5.925 6.185 5.849 5.858 372,796 -0.02(-0.32%)
May 07, 2019 5.925 5.991 5.821 5.877 198,888 -0.11(-1.90%)
May 06, 2019 5.707 6.086 5.697 5.991 185,848 +0.15(+2.60%)
May 03, 2019 5.858 5.915 5.764 5.839 164,351 +0.07(+1.15%)
May 02, 2019 5.593 5.802 5.536 5.773 251,628 +0.12(+2.18%)
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.