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, 2016 9.385 9.405 8.911 9.252 352,474 -0.15(-1.61%)
Oct 28, 2016 9.157 9.537 9.144 9.404 337,438 +0.04(+0.40%)
Oct 27, 2016 9.328 9.469 9.138 9.366 386,257 +0.17(+1.86%)
Oct 26, 2016 9.243 9.394 8.721 9.195 1,295,767 -0.28(-3.00%)
Oct 25, 2016 9.574 9.603 9.015 9.480 1,213,686 -0.09(-0.89%)
Oct 24, 2016 9.859 9.906 9.328 9.565 545,913 -0.21(-2.13%)
Oct 21, 2016 9.821 10.17 9.423 9.774 1,393,573 +0.09(+0.88%)
Oct 20, 2016 8.674 9.954 8.598 9.688 1,867,343 +1.09(+12.68%)
Oct 19, 2016 8.342 8.873 8.105 8.598 1,064,951 +0.37(+4.49%)
Oct 18, 2016 7.868 8.514 7.679 8.228 1,176,571 +0.40(+5.08%)
Oct 17, 2016 8.010 8.010 7.565 7.830 527,390 +0.11(+1.47%)
Oct 14, 2016 7.688 7.745 7.394 7.716 540,619 +0.04(+0.49%)
Oct 13, 2016 7.631 7.925 7.546 7.679 554,151 +0.06(+0.75%)
Oct 12, 2016 7.953 8.105 7.492 7.622 765,280 -0.45(-5.52%)
Oct 11, 2016 7.565 8.153 7.565 8.067 766,671 +0.44(+5.71%)
Oct 10, 2016 7.252 7.821 7.157 7.631 499,968 +0.47(+6.62%)
Oct 07, 2016 7.242 7.328 7.091 7.157 292,111 -0.14(-1.95%)
Oct 06, 2016 7.252 7.584 7.214 7.299 470,381 +0.08(+1.05%)
Oct 05, 2016 7.167 7.271 7.015 7.224 531,231 +0.19(+2.70%)
Oct 04, 2016 6.930 7.167 6.920 7.034 246,562 +0.12(+1.78%)
Sep 26, 2016 6.797 7.148 6.683 6.911 628,533 +0.33(+5.04%)
Sep 23, 2016 6.882 7.053 6.399 6.579 412,452 -0.21(-3.07%)
Sep 22, 2016 7.015 7.261 6.778 6.787 347,328 -0.11(-1.65%)
Sep 21, 2016 6.740 7.432 6.740 6.901 497,123 +0.22(+3.26%)
Sep 20, 2016 6.607 6.901 6.162 6.683 645,913 -0.10(-1.54%)
Sep 19, 2016 7.034 7.290 6.579 6.787 682,064 -0.22(-3.11%)
Sep 16, 2016 7.157 7.407 7.005 7.005 461,204 -0.43(-5.74%)
Sep 15, 2016 7.489 7.574 7.214 7.432 390,164 +0.07(+0.90%)
Sep 14, 2016 7.735 8.058 6.911 7.366 1,315,607 -0.34(-4.43%)
Sep 13, 2016 7.517 7.747 7.359 7.707 673,491 +0.19(+2.52%)
Sep 12, 2016 7.432 7.679 7.167 7.517 671,491 -0.08(-1.00%)
Sep 09, 2016 7.584 7.802 7.423 7.593 867,881 -0.15(-1.96%)
Sep 08, 2016 7.944 8.165 7.404 7.745 1,491,513 -0.05(-0.61%)
Sep 07, 2016 6.674 8.001 6.674 7.792 1,676,429 +1.18(+17.77%)
Sep 06, 2016 6.560 7.107 6.560 6.617 1,208,073 +0.06(+0.87%)
Sep 02, 2016 6.607 6.560 6.560 6.560 907,732 +0.15(+2.37%)
Sep 01, 2016 6.399 6.513 6.209 6.408 837,820 -0.10(-1.60%)
Aug 31, 2016 6.200 6.721 6.095 6.513 1,085,215 +0.19(+3.00%)
Aug 30, 2016 6.389 6.873 5.915 6.323 1,484,031 +0.04(+0.60%)
Aug 29, 2016 5.214 6.522 5.204 6.285 2,708,343 +1.08(+20.76%)
Aug 26, 2016 5.242 5.395 5.072 5.204 404,948 +0.00(+0.00%)
Aug 25, 2016 4.986 5.527 4.977 5.204 669,824 +0.15(+3.00%)
Aug 24, 2016 5.403 5.602 4.986 5.053 460,680 -0.50(-9.04%)
Aug 23, 2016 5.110 5.830 5.024 5.555 1,120,777 +0.40(+7.72%)
Aug 22, 2016 5.659 5.659 4.986 5.157 684,197 -0.67(-11.54%)
Aug 19, 2016 6.162 6.181 5.745 5.830 556,185 -0.35(-5.67%)
Aug 18, 2016 5.498 6.996 5.487 6.181 2,686,675 +0.72(+13.19%)
Aug 17, 2016 6.114 6.162 5.214 5.460 1,550,755 -0.35(-6.04%)
Aug 16, 2016 4.361 6.058 4.275 5.811 3,518,252 +1.45(+33.26%)
Aug 15, 2016 4.218 4.522 4.136 4.361 610,574 +0.19(+4.55%)
Aug 12, 2016 3.934 4.190 3.801 4.171 476,179 +0.27(+7.06%)
Aug 11, 2016 3.849 3.953 3.733 3.896 314,865 +0.16(+4.31%)
Aug 10, 2016 3.915 3.958 3.602 3.735 307,633 -0.17(-4.37%)
Aug 09, 2016 3.896 4.256 3.896 3.906 832,417 +0.00(+0.00%)
Aug 08, 2016 4.105 4.133 3.896 3.906 199,168 -0.07(-1.67%)
Aug 05, 2016 3.962 3.991 3.763 3.972 330,520 +0.01(+0.24%)
Aug 04, 2016 3.280 4.038 3.195 3.962 1,010,875 +0.67(+20.46%)
Aug 03, 2016 2.749 3.324 2.645 3.289 850,169 +0.52(+18.84%)
Aug 02, 2016 2.749 2.872 2.503 2.768 558,459 +0.04(+1.39%)
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.