Skip to main content

Comstock Resources (NY: CRK )

17.41 +0.12 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.210 6.239 5.970 6.100 249,727 -0.07(-1.13%)
Apr 29, 2019 6.340 6.412 6.140 6.170 199,147 -0.21(-3.29%)
Apr 26, 2019 6.520 6.590 6.360 6.380 181,300 -0.19(-2.89%)
Apr 25, 2019 6.770 6.770 6.540 6.570 194,561 -0.18(-2.67%)
Apr 24, 2019 6.850 6.900 6.710 6.750 226,108 -0.07(-1.03%)
Apr 23, 2019 6.800 7.025 6.735 6.820 265,346 +0.03(+0.44%)
Apr 22, 2019 6.760 6.890 6.630 6.790 205,038 +0.21(+3.19%)
Apr 18, 2019 6.780 6.780 6.560 6.580 105,900 -0.15(-2.23%)
Apr 17, 2019 6.840 6.860 6.641 6.730 86,961 -0.09(-1.32%)
Apr 16, 2019 6.920 6.920 6.780 6.820 215,610 -0.07(-1.02%)
Apr 15, 2019 6.900 7.020 6.840 6.890 143,959 -0.05(-0.72%)
Apr 12, 2019 7.120 7.170 6.890 6.940 258,600 -0.04(-0.57%)
Apr 11, 2019 7.050 7.160 6.920 6.980 144,745 -0.11(-1.55%)
Apr 10, 2019 7.090 7.130 7.030 7.090 133,020 +0.02(+0.28%)
Apr 09, 2019 7.130 7.160 7.000 7.070 141,615 -0.10(-1.39%)
Apr 08, 2019 7.140 7.280 7.110 7.170 157,517 +0.04(+0.56%)
Apr 05, 2019 7.020 7.230 7.020 7.130 199,000 +0.12(+1.71%)
Apr 04, 2019 6.910 7.040 6.870 7.010 189,964 +0.05(+0.72%)
Apr 03, 2019 7.160 7.200 6.900 6.960 152,130 -0.15(-2.11%)
Apr 02, 2019 7.070 7.160 7.050 7.110 144,439 +0.08(+1.14%)
Apr 01, 2019 7.020 7.120 6.930 7.030 149,246 +0.10(+1.44%)
Mar 29, 2019 7.100 7.130 6.910 6.930 100,600 -0.02(-0.29%)
Mar 28, 2019 6.990 7.050 6.860 6.950 108,584 -0.05(-0.71%)
Mar 27, 2019 6.930 7.140 6.810 7.000 156,448 +0.06(+0.86%)
Mar 26, 2019 7.000 7.170 6.820 6.940 183,068 +0.04(+0.58%)
Mar 25, 2019 6.900 6.975 6.700 6.900 203,512 -0.06(-0.86%)
Mar 22, 2019 7.240 7.380 6.950 6.960 297,900 -0.39(-5.31%)
Mar 21, 2019 7.360 7.530 7.300 7.350 289,069 -0.07(-0.94%)
Mar 20, 2019 6.960 7.560 6.960 7.420 398,024 +0.23(+3.20%)
Mar 19, 2019 7.330 7.460 7.170 7.190 237,543 -0.10(-1.37%)
Mar 18, 2019 7.080 7.390 7.005 7.290 384,201 +0.25(+3.55%)
Mar 15, 2019 6.970 7.140 6.840 7.040 344,000 +0.04(+0.57%)
Mar 14, 2019 7.170 7.365 6.990 7.000 231,051 -0.15(-2.10%)
Mar 13, 2019 7.010 7.270 6.950 7.150 360,897 +0.20(+2.88%)
Mar 12, 2019 6.810 7.070 6.800 6.950 254,787 +0.17(+2.51%)
Mar 11, 2019 6.620 6.830 6.430 6.780 254,800 +0.18(+2.73%)
Mar 08, 2019 6.820 6.834 6.450 6.600 290,200 -0.38(-5.44%)
Mar 07, 2019 7.020 7.060 6.860 6.980 223,839 -0.05(-0.71%)
Mar 06, 2019 7.250 7.300 6.900 7.030 334,276 -0.30(-4.09%)
Mar 05, 2019 7.500 7.650 7.150 7.330 303,585 -0.16(-2.14%)
Mar 04, 2019 7.300 7.500 7.210 7.490 532,815 +0.23(+3.17%)
Mar 01, 2019 7.200 7.410 7.050 7.260 340,600 +0.12(+1.68%)
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%)
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.