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 (%)
Apr 30, 2018 6.550 6.958 6.541 6.569 1,201,081 +0.03(+0.43%)
Apr 27, 2018 6.531 6.664 6.181 6.541 1,159,090 -0.09(-1.43%)
Apr 26, 2018 6.702 7.442 6.456 6.636 10,200,510 +2.12(+47.06%)
Apr 25, 2018 4.361 4.529 4.271 4.512 712,921 +0.17(+3.93%)
Apr 24, 2018 4.749 4.863 4.323 4.342 1,280,774 -0.44(-9.13%)
Apr 23, 2018 4.759 4.825 4.569 4.778 847,612 -0.01(-0.20%)
Apr 20, 2018 4.702 4.825 4.569 4.787 764,721 +0.09(+2.02%)
Apr 19, 2018 5.119 5.214 4.645 4.692 822,772 -0.34(-6.78%)
Apr 18, 2018 4.901 5.299 4.832 5.034 939,907 +0.24(+4.94%)
Apr 17, 2018 4.598 4.920 4.427 4.797 866,927 +0.22(+4.76%)
Apr 16, 2018 4.977 5.010 4.560 4.579 1,024,903 -0.37(-7.47%)
Apr 13, 2018 5.290 5.384 4.844 4.948 888,599 -0.30(-5.78%)
Apr 12, 2018 5.527 5.527 5.091 5.252 518,875 -0.20(-3.65%)
Apr 11, 2018 5.119 5.546 5.016 5.451 705,886 +0.41(+8.08%)
Apr 10, 2018 4.929 5.356 4.854 5.043 838,368 +0.20(+4.11%)
Apr 09, 2018 5.223 5.261 4.768 4.844 1,147,002 -0.36(-6.92%)
Apr 06, 2018 5.726 5.735 5.167 5.204 803,168 -0.54(-9.41%)
Apr 05, 2018 5.536 6.058 5.506 5.745 967,526 +0.27(+4.84%)
Apr 04, 2018 5.830 5.849 5.413 5.479 988,973 -0.46(-7.67%)
Apr 03, 2018 5.783 6.067 5.764 5.934 673,133 +0.19(+3.30%)
Apr 02, 2018 7.148 7.148 5.622 5.745 2,304,568 -1.18(-17.10%)
Mar 29, 2018 6.930 6.930 6.930 0 +0.28(+4.28%)
Mar 28, 2018 7.157 7.195 6.626 6.645 463,729 -0.51(-7.15%)
Mar 27, 2018 7.356 7.650 7.110 7.157 604,339 -0.20(-2.71%)
Mar 26, 2018 7.527 7.603 7.195 7.356 191,467 -0.14(-1.90%)
Mar 23, 2018 7.309 7.669 7.252 7.498 575,037 +0.22(+2.99%)
Mar 22, 2018 7.375 7.668 7.209 7.280 563,762 -0.10(-1.41%)
Mar 21, 2018 6.968 7.508 6.873 7.385 712,671 +0.46(+6.71%)
Mar 20, 2018 6.939 7.129 6.873 6.920 274,972 +0.05(+0.69%)
Mar 19, 2018 7.252 7.347 6.863 6.873 606,952 -0.36(-4.98%)
Mar 16, 2018 7.261 7.498 7.167 7.233 299,953 +0.01(+0.13%)
Mar 15, 2018 7.527 7.792 7.157 7.224 360,340 -0.27(-3.67%)
Mar 14, 2018 7.015 7.666 6.939 7.498 685,737 +0.52(+7.47%)
Mar 13, 2018 7.138 7.205 6.892 6.977 221,825 -0.09(-1.21%)
Mar 12, 2018 6.873 7.167 6.731 7.062 318,137 +0.19(+2.76%)
Mar 09, 2018 6.750 7.024 6.683 6.873 475,431 +0.19(+2.84%)
Mar 08, 2018 6.835 6.901 6.541 6.683 267,107 -0.15(-2.22%)
Mar 07, 2018 7.167 6.674 6.835 598,756 -0.20(-2.83%)
Mar 06, 2018 7.224 7.527 7.015 7.034 302,871 -0.11(-1.59%)
Mar 05, 2018 7.129 7.555 6.984 7.148 721,947 -0.01(-0.13%)
Mar 02, 2018 6.636 7.252 6.541 7.157 834,581 +0.41(+6.04%)
Mar 01, 2018 6.503 6.797 6.162 6.750 864,462 +0.27(+4.09%)
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%)
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.