Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.785 5.828 5.761 5.766 67,747 -0.06(-0.98%)
Sep 28, 2017 5.785 5.890 5.757 5.823 141,506 +0.05(+0.82%)
Sep 27, 2017 5.909 5.947 5.738 5.776 197,081 -0.13(-2.25%)
Sep 26, 2017 5.672 5.918 5.665 5.909 235,594 +0.21(+3.66%)
Sep 25, 2017 5.709 5.814 5.567 5.700 257,982 -0.01(-0.17%)
Sep 22, 2017 5.653 5.766 5.605 5.709 124,823 -0.01(-0.17%)
Sep 21, 2017 5.719 5.757 5.548 5.719 165,654 +0.00(+0.00%)
Sep 20, 2017 5.672 5.776 5.660 5.719 325,829 +0.04(+0.67%)
Sep 19, 2017 5.738 5.738 5.501 5.681 179,571 -0.04(-0.66%)
Sep 18, 2017 5.804 5.890 5.643 5.719 193,826 -0.07(-1.15%)
Sep 15, 2017 5.966 5.966 5.747 5.785 156,465 -0.11(-1.93%)
Sep 14, 2017 5.833 6.108 5.823 5.899 172,119 -0.05(-0.80%)
Sep 13, 2017 5.937 6.101 5.842 5.947 197,837 +0.09(+1.46%)
Sep 12, 2017 5.747 5.994 5.709 5.861 102,585 +0.11(+1.98%)
Sep 11, 2017 5.833 5.899 5.700 5.747 70,946 -0.06(-0.98%)
Sep 08, 2017 5.984 6.070 5.738 5.804 158,504 -0.28(-4.52%)
Sep 07, 2017 6.108 6.193 6.003 6.079 93,635 -0.03(-0.47%)
Sep 06, 2017 6.060 6.184 5.984 6.108 95,447 +0.06(+0.94%)
Sep 05, 2017 6.051 6.250 5.994 6.051 109,891 -0.05(-0.78%)
Sep 01, 2017 6.070 6.146 5.853 6.098 175,375 +0.01(+0.16%)
Aug 31, 2017 6.003 6.184 5.958 6.089 173,180 +0.16(+2.72%)
Aug 30, 2017 6.003 6.144 5.804 5.928 89,301 -0.12(-2.04%)
Aug 29, 2017 6.051 6.127 5.814 6.051 93,046 -0.03(-0.47%)
Aug 28, 2017 6.146 6.146 5.804 6.079 123,405 -0.07(-1.08%)
Aug 25, 2017 5.956 6.193 5.918 6.146 118,791 +0.23(+3.85%)
Aug 24, 2017 5.785 5.975 5.785 5.918 105,670 +0.08(+1.30%)
Aug 23, 2017 5.757 5.928 5.690 5.842 129,576 +0.05(+0.82%)
Aug 22, 2017 5.643 5.833 5.586 5.795 100,694 +0.17(+3.04%)
Aug 21, 2017 5.747 5.804 5.453 5.624 174,884 -0.14(-2.47%)
Aug 18, 2017 5.842 6.060 5.758 5.766 125,536 -0.12(-2.09%)
Aug 17, 2017 5.823 6.041 5.804 5.890 107,419 -0.01(-0.16%)
Aug 16, 2017 6.003 6.032 5.795 5.899 97,374 -0.14(-2.35%)
Aug 15, 2017 6.174 6.182 5.975 6.041 100,710 -0.23(-3.63%)
Aug 14, 2017 6.373 6.373 6.117 6.269 177,224 -0.09(-1.49%)
Aug 11, 2017 6.146 6.402 6.098 6.364 129,750 +0.11(+1.82%)
Aug 10, 2017 6.316 6.478 6.203 6.250 138,881 -0.04(-0.60%)
Aug 09, 2017 6.354 6.449 6.146 6.288 159,802 -0.07(-1.04%)
Aug 08, 2017 6.041 6.497 6.041 6.354 374,307 +0.31(+5.18%)
Aug 07, 2017 6.743 6.743 5.975 6.041 250,983 -0.46(-7.14%)
Aug 04, 2017 6.231 6.544 6.212 6.506 189,075 +0.28(+4.41%)
Aug 03, 2017 6.430 6.449 6.013 6.231 173,615 -0.20(-3.10%)
Aug 02, 2017 6.335 6.506 6.198 6.430 119,365 +0.01(+0.15%)
Aug 01, 2017 6.705 6.743 6.307 6.421 223,508 -0.30(-4.51%)
Jul 31, 2017 7.066 7.104 6.411 6.724 266,471 -0.26(-3.67%)
Jul 28, 2017 6.639 7.170 6.639 6.980 311,032 +0.33(+4.99%)
Jul 27, 2017 6.648 6.800 6.554 6.648 201,888 -0.04(-0.57%)
Jul 26, 2017 6.686 6.857 6.648 6.686 210,098 +0.01(+0.14%)
Jul 25, 2017 6.639 6.829 6.629 6.677 238,715 +0.09(+1.30%)
Jul 24, 2017 6.440 6.610 6.252 6.591 133,498 +0.18(+2.81%)
Jul 21, 2017 6.354 6.468 6.316 6.411 206,945 +0.00(+0.00%)
Jul 20, 2017 6.591 6.601 6.383 6.411 199,085 -0.12(-1.89%)
Jul 19, 2017 6.392 6.629 6.335 6.535 155,088 +0.12(+1.92%)
Jul 18, 2017 6.506 6.544 6.260 6.411 220,289 -0.08(-1.17%)
Jul 17, 2017 6.639 6.696 6.335 6.487 176,293 -0.08(-1.16%)
Jul 14, 2017 6.449 6.772 6.449 6.563 199,897 +0.03(+0.44%)
Jul 13, 2017 6.468 6.591 6.392 6.535 213,570 +0.05(+0.73%)
Jul 12, 2017 6.582 6.781 6.288 6.487 189,809 +0.03(+0.44%)
Jul 11, 2017 6.478 6.610 6.388 6.459 95,455 -0.01(-0.15%)
Jul 10, 2017 6.430 6.573 6.335 6.468 103,004 +0.02(+0.29%)
Jul 07, 2017 6.288 6.516 5.984 6.449 207,595 +0.13(+2.10%)
Jul 06, 2017 6.497 6.629 6.269 6.316 65,621 -0.19(-2.92%)
Jul 05, 2017 6.639 6.667 6.478 6.506 83,123 -0.25(-3.65%)
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.