Skip to main content

Comstock Resources (NY: CRK )

14.81 -0.04 (-0.27%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.668 7.896 7.350 7.737 734,167 -0.13(-1.64%)
Sep 27, 2019 7.618 7.946 7.618 7.866 393,672 -0.02(-0.25%)
Sep 26, 2019 8.273 8.343 7.449 7.886 732,931 -0.44(-5.25%)
Sep 25, 2019 8.124 8.512 8.115 8.323 381,844 +0.05(+0.60%)
Sep 24, 2019 9.018 9.097 8.105 8.273 1,022,817 -0.76(-8.46%)
Sep 23, 2019 9.138 9.435 8.959 9.038 562,372 -0.24(-2.57%)
Sep 20, 2019 9.416 9.540 8.999 9.277 1,087,886 -0.18(-1.89%)
Sep 19, 2019 9.336 9.500 9.038 9.455 738,071 +0.16(+1.71%)
Sep 18, 2019 9.932 10.01 9.138 9.296 955,767 -0.79(-7.87%)
Sep 17, 2019 10.01 10.28 9.363 10.09 1,371,747 +0.07(+0.69%)
Sep 16, 2019 10.38 10.63 9.386 10.02 1,979,504 +0.55(+5.77%)
Sep 13, 2019 8.492 9.555 8.398 9.475 1,368,491 +1.03(+12.24%)
Sep 12, 2019 8.502 8.661 7.797 8.442 948,786 -0.22(-2.52%)
Sep 11, 2019 8.224 8.919 8.154 8.661 918,941 +0.53(+6.47%)
Sep 10, 2019 9.138 9.138 7.807 8.134 2,089,600 -0.93(-10.30%)
Sep 09, 2019 8.254 9.356 8.254 9.068 2,393,678 +0.89(+10.94%)
Sep 06, 2019 7.568 8.214 7.459 8.174 1,793,376 +0.71(+9.44%)
Sep 05, 2019 7.092 7.499 6.903 7.469 1,587,530 +0.68(+9.94%)
Sep 04, 2019 6.148 7.380 6.128 6.794 3,644,551 +0.70(+11.40%)
Sep 03, 2019 5.572 6.108 5.502 6.098 612,294 +0.42(+7.34%)
Aug 30, 2019 5.711 5.959 5.641 5.681 274,463 -0.01(-0.17%)
Aug 29, 2019 5.522 5.810 5.522 5.691 251,261 +0.18(+3.24%)
Aug 28, 2019 5.135 5.562 5.135 5.512 312,252 +0.40(+7.77%)
Aug 27, 2019 5.314 5.334 5.085 5.115 245,200 -0.15(-2.83%)
Aug 26, 2019 5.165 5.294 5.075 5.264 275,308 +0.13(+2.51%)
Aug 23, 2019 5.463 5.492 5.085 5.135 328,127 -0.34(-6.17%)
Aug 22, 2019 5.810 5.870 5.463 5.473 391,408 -0.29(-5.00%)
Aug 21, 2019 5.959 6.108 5.731 5.761 683,142 -0.08(-1.36%)
Aug 20, 2019 5.661 6.049 5.622 5.840 527,540 +0.16(+2.80%)
Aug 19, 2019 5.443 5.711 5.324 5.681 362,336 +0.36(+6.72%)
Aug 16, 2019 5.433 5.502 5.274 5.324 341,015 -0.04(-0.74%)
Aug 15, 2019 5.254 5.403 5.065 5.363 410,006 +0.07(+1.31%)
Aug 14, 2019 5.294 5.463 5.204 5.294 379,683 -0.20(-3.62%)
Aug 13, 2019 5.502 5.731 5.343 5.492 344,858 -0.06(-1.07%)
Aug 12, 2019 5.423 5.790 5.135 5.552 402,583 +0.07(+1.27%)
Aug 09, 2019 5.691 5.850 5.393 5.483 404,446 -0.21(-3.66%)
Aug 08, 2019 5.671 5.761 5.522 5.691 377,279 +0.06(+1.06%)
Aug 07, 2019 5.761 6.078 5.512 5.631 858,426 -0.35(-5.81%)
Aug 06, 2019 5.989 6.108 5.641 5.979 500,417 +0.09(+1.52%)
Aug 05, 2019 6.019 6.029 5.572 5.890 584,430 -0.32(-5.12%)
Aug 02, 2019 6.297 6.506 6.158 6.208 343,431 -0.11(-1.73%)
Aug 01, 2019 6.704 6.883 6.227 6.317 562,938 -0.47(-6.88%)
Jul 31, 2019 6.575 6.898 6.575 6.784 474,981 +0.26(+3.96%)
Jul 30, 2019 6.198 6.535 6.019 6.525 510,979 +0.37(+5.97%)
Jul 29, 2019 6.366 6.555 5.771 6.158 567,591 -0.15(-2.36%)
Jul 26, 2019 6.615 6.704 6.307 6.307 471,702 -0.30(-4.51%)
Jul 25, 2019 6.108 6.615 6.029 6.605 714,608 +0.54(+8.84%)
Jul 24, 2019 6.178 6.366 5.989 6.069 857,539 -0.13(-2.08%)
Jul 23, 2019 5.939 6.198 5.939 6.198 472,275 +0.22(+3.65%)
Jul 22, 2019 5.959 6.138 5.870 5.979 387,246 +0.01(+0.17%)
Jul 19, 2019 5.830 5.989 5.592 5.969 465,561 +0.16(+2.73%)
Jul 18, 2019 5.761 5.880 5.582 5.810 474,242 +0.24(+4.28%)
Jul 17, 2019 5.860 5.870 5.393 5.572 752,389 -0.21(-3.61%)
Jul 16, 2019 5.741 5.929 5.637 5.780 402,785 +0.02(+0.34%)
Jul 15, 2019 5.929 6.069 5.681 5.761 431,854 -0.10(-1.69%)
Jul 12, 2019 5.959 5.989 5.661 5.860 352,795 -0.09(-1.50%)
Jul 11, 2019 5.900 5.959 5.661 5.949 307,023 +0.11(+1.87%)
Jul 10, 2019 5.830 5.920 5.661 5.840 542,804 +0.06(+1.03%)
Jul 09, 2019 5.572 5.780 5.492 5.780 406,618 +0.25(+4.49%)
Jul 08, 2019 5.592 5.671 5.493 5.532 333,361 -0.10(-1.76%)
Jul 05, 2019 5.612 5.681 5.502 5.631 277,182 +0.08(+1.43%)
Jul 03, 2019 5.780 5.900 5.502 5.552 414,816 -0.16(-2.78%)
Jul 02, 2019 5.989 6.168 5.651 5.711 457,654 -0.29(-4.80%)
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.