Skip to main content

Comstock Resources (NY: CRK )

18.48 -0.55 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.150 7.232 7.039 7.140 301,025 +0.01(+0.14%)
Feb 27, 2019 7.170 7.440 7.050 7.130 336,312 +0.02(+0.28%)
Feb 26, 2019 7.290 7.290 6.800 7.110 454,565 -0.21(-2.87%)
Feb 25, 2019 7.160 7.370 7.040 7.320 557,847 +0.15(+2.09%)
Feb 22, 2019 6.890 7.450 6.880 7.170 623,800 +0.31(+4.52%)
Feb 21, 2019 6.850 7.580 6.800 6.860 838,587 +0.20(+3.00%)
Feb 20, 2019 6.700 6.730 6.490 6.660 359,857 -0.05(-0.75%)
Feb 19, 2019 6.320 6.800 6.300 6.710 429,796 +0.37(+5.84%)
Feb 15, 2019 6.250 6.370 6.200 6.340 195,100 +0.14(+2.26%)
Feb 14, 2019 6.170 6.240 6.080 6.200 220,140 +0.01(+0.16%)
Feb 13, 2019 6.110 6.310 6.080 6.190 162,307 +0.10(+1.64%)
Feb 12, 2019 6.180 6.450 6.060 6.090 212,777 -0.05(-0.81%)
Feb 11, 2019 5.700 6.170 5.680 6.140 312,749 +0.45(+7.91%)
Feb 08, 2019 5.870 5.970 5.620 5.690 398,800 -0.17(-2.90%)
Feb 07, 2019 6.210 6.220 5.840 5.860 303,349 -0.42(-6.69%)
Feb 06, 2019 6.260 6.450 6.180 6.280 182,397 -0.08(-1.26%)
Feb 05, 2019 6.540 6.560 6.360 6.360 193,427 -0.11(-1.70%)
Feb 04, 2019 6.020 6.530 5.990 6.470 243,935 +0.41(+6.77%)
Feb 01, 2019 6.070 6.230 5.980 6.060 167,600 +0.05(+0.83%)
Jan 31, 2019 6.070 6.140 5.990 6.010 252,801 -0.08(-1.31%)
Jan 30, 2019 5.900 6.148 5.850 6.090 198,175 +0.24(+4.10%)
Jan 29, 2019 5.870 6.000 5.800 5.850 175,858 -0.02(-0.34%)
Jan 28, 2019 6.260 6.260 5.820 5.870 304,721 -0.55(-8.57%)
Jan 25, 2019 6.160 6.470 6.120 6.420 215,700 +0.28(+4.56%)
Jan 24, 2019 5.870 6.240 5.850 6.140 166,885 +0.27(+4.60%)
Jan 23, 2019 6.120 6.190 5.790 5.870 233,582 -0.22(-3.61%)
Jan 22, 2019 6.420 6.458 6.030 6.090 384,818 -0.39(-6.02%)
Jan 18, 2019 6.560 6.580 6.400 6.480 278,100 -0.05(-0.77%)
Jan 17, 2019 6.560 6.640 6.245 6.530 396,159 -0.14(-2.10%)
Jan 16, 2019 6.670 6.800 6.440 6.670 240,793 -0.02(-0.30%)
Jan 15, 2019 6.540 6.800 6.500 6.690 222,358 +0.16(+2.45%)
Jan 14, 2019 6.340 6.640 6.320 6.530 173,975 +0.03(+0.46%)
Jan 11, 2019 6.470 6.670 6.390 6.500 303,300 -0.13(-1.96%)
Jan 10, 2019 6.430 6.650 6.290 6.630 210,985 +0.06(+0.91%)
Jan 09, 2019 6.370 6.640 6.313 6.570 394,862 +0.26(+4.12%)
Jan 08, 2019 6.400 6.570 6.200 6.310 431,005 +0.03(+0.48%)
Jan 07, 2019 5.890 6.720 5.800 6.280 657,202 +0.48(+8.28%)
Jan 04, 2019 5.350 5.820 5.290 5.800 431,200 +0.56(+10.69%)
Jan 03, 2019 5.240 5.390 4.970 5.240 425,156 -0.01(-0.19%)
Jan 02, 2019 4.450 5.270 4.450 5.250 595,821 +0.72(+15.89%)
Dec 31, 2018 4.670 4.710 4.460 4.530 325,500 -0.08(-1.74%)
Dec 28, 2018 4.660 4.740 4.530 4.610 216,500 -0.01(-0.22%)
Dec 27, 2018 4.800 4.900 4.370 4.620 491,074 -0.30(-6.10%)
Dec 26, 2018 4.320 4.920 4.210 4.920 728,990 +0.67(+15.76%)
Dec 24, 2018 4.450 4.520 4.230 4.250 332,300 -0.26(-5.76%)
Dec 21, 2018 4.860 4.870 4.510 4.510 1,008,800 -0.35(-7.20%)
Dec 20, 2018 4.630 5.050 4.510 4.860 975,991 +0.22(+4.74%)
Dec 19, 2018 4.670 4.935 4.540 4.640 638,933 +0.00(+0.00%)
Dec 18, 2018 5.010 5.060 4.560 4.640 1,051,234 -0.37(-7.39%)
Dec 17, 2018 5.240 5.590 5.000 5.010 760,831 -0.23(-4.39%)
Dec 14, 2018 6.000 6.050 5.120 5.240 1,360,700 -0.84(-13.82%)
Dec 13, 2018 6.790 6.800 6.000 6.080 1,042,765 -0.76(-11.11%)
Dec 12, 2018 7.330 7.340 6.830 6.840 473,986 -0.43(-5.91%)
Dec 11, 2018 7.610 7.720 7.230 7.270 200,347 -0.24(-3.20%)
Dec 10, 2018 7.520 7.640 7.320 7.510 339,340 -0.17(-2.21%)
Dec 07, 2018 7.800 7.970 7.630 7.680 286,500 +0.07(+0.92%)
Dec 06, 2018 7.480 7.680 7.210 7.610 348,719 -0.06(-0.78%)
Dec 04, 2018 7.930 8.130 7.660 7.670 258,800 -0.27(-3.40%)
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.