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

Comstock Resources (NY: CRK )

9.240 +0.050 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2017 5.830 6.001 5.773 5.821 195,952 +0.04(+0.66%)
Nov 30, 2017 5.764 5.858 5.639 5.783 213,947 +0.06(+0.99%)
Nov 29, 2017 5.593 5.925 5.593 5.726 115,681 +0.04(+0.67%)
Nov 28, 2017 5.536 5.697 5.489 5.688 136,790 +0.19(+3.45%)
Nov 27, 2017 5.669 5.328 5.498 227,306 -0.17(-3.01%)
Nov 24, 2017 5.707 5.821 5.546 5.669 88,004 -0.05(-0.83%)
Nov 22, 2017 5.773 5.839 5.565 5.716 131,148 -0.03(-0.50%)
Nov 21, 2017 5.754 5.915 5.555 5.745 210,501 -0.05(-0.82%)
Nov 20, 2017 6.020 6.020 5.659 5.792 183,945 -0.13(-2.24%)
Nov 17, 2017 5.726 6.058 5.688 5.925 234,130 +0.27(+4.87%)
Nov 16, 2017 5.640 5.764 5.555 5.650 238,824 -0.03(-0.50%)
Nov 15, 2017 5.451 5.764 5.366 5.678 218,193 +0.20(+3.63%)
Nov 14, 2017 5.659 5.726 5.318 5.479 183,922 -0.25(-4.30%)
Nov 13, 2017 5.745 5.802 5.584 5.726 89,504 +0.01(+0.17%)
Nov 10, 2017 5.716 5.802 5.565 5.716 178,712 +0.04(+0.67%)
Nov 09, 2017 5.697 5.811 5.621 5.678 200,143 -0.04(-0.66%)
Nov 08, 2017 5.555 5.802 5.460 5.716 308,921 +0.18(+3.25%)
Nov 07, 2017 5.451 5.783 5.128 5.536 569,159 +0.15(+2.82%)
Nov 06, 2017 5.441 6.058 5.347 5.384 1,061,548 +0.06(+1.07%)
Nov 03, 2017 4.778 5.365 4.634 5.328 723,615 +0.60(+12.63%)
Nov 02, 2017 4.882 5.193 4.626 4.730 592,980 +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.