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

Comstock Resources (NY: CRK )

9.190 +0.070 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 4.088 4.201 3.983 4.154 1,697,029 -0.02(-0.45%)
Jun 29, 2020 3.945 4.263 3.917 4.173 1,563,953 +0.28(+7.32%)
Jun 26, 2020 4.173 4.201 3.870 3.889 3,414,540 -0.32(-7.66%)
Jun 25, 2020 4.088 4.325 4.088 4.211 1,204,327 +0.01(+0.23%)
Jun 24, 2020 4.287 4.344 4.173 4.201 1,691,601 -0.13(-3.06%)
Jun 23, 2020 4.296 4.462 4.258 4.334 1,390,205 +0.02(+0.44%)
Jun 22, 2020 4.477 4.524 4.197 4.315 2,346,013 -0.12(-2.78%)
Jun 19, 2020 4.600 4.682 4.375 4.439 1,527,074 -0.09(-2.09%)
Jun 18, 2020 4.571 4.704 4.467 4.533 1,592,213 -0.09(-1.85%)
Jun 17, 2020 4.733 4.846 4.600 4.619 2,338,217 -0.03(-0.61%)
Jun 16, 2020 4.856 4.856 4.429 4.647 1,835,270 +0.00(+0.00%)
Jun 15, 2020 4.458 4.666 4.306 4.647 2,388,478 +0.05(+1.03%)
Jun 12, 2020 4.846 4.906 4.590 4.600 1,761,887 -0.03(-0.61%)
Jun 11, 2020 4.619 4.998 4.571 4.628 2,421,948 -0.50(-9.80%)
Jun 10, 2020 5.596 5.600 5.046 5.131 1,667,025 -0.49(-8.77%)
Jun 09, 2020 5.653 5.700 5.330 5.624 1,410,488 -0.16(-2.79%)
Jun 08, 2020 5.624 5.814 5.321 5.785 2,963,536 +0.46(+8.73%)
Jun 05, 2020 5.216 5.340 5.055 5.321 3,578,182 +0.26(+5.06%)
Jun 04, 2020 5.055 5.159 5.017 5.065 1,304,472 -0.04(-0.74%)
Jun 03, 2020 5.121 5.131 5.036 5.102 1,250,133 +0.02(+0.37%)
Jun 02, 2020 5.036 5.131 5.027 5.083 1,299,328 +0.05(+0.94%)
Jun 01, 2020 5.131 5.150 4.989 5.036 1,308,419 -0.05(-0.93%)
May 29, 2020 4.913 5.136 4.808 5.083 1,939,447 +0.12(+2.49%)
May 28, 2020 5.169 5.169 4.913 4.960 1,424,115 -0.12(-2.43%)
May 27, 2020 4.903 5.131 4.752 5.083 2,934,860 +0.19(+3.88%)
May 26, 2020 4.884 5.036 4.742 4.894 1,890,230 +0.16(+3.41%)
May 22, 2020 4.837 4.884 4.552 4.733 2,296,148 -0.16(-3.29%)
May 21, 2020 4.894 4.989 4.807 4.894 1,716,470 +0.04(+0.78%)
May 20, 2020 4.808 5.027 4.657 4.856 4,309,624 +0.18(+3.85%)
May 19, 2020 4.742 4.865 4.647 4.676 3,398,077 -0.03(-0.60%)
May 18, 2020 4.780 4.875 4.505 4.704 6,329,826 +0.29(+6.67%)
May 15, 2020 4.439 4.655 4.395 4.410 8,126,404 +0.20(+4.73%)
May 14, 2020 4.107 4.590 3.945 4.211 16,667,952 -1.95(-31.69%)
May 13, 2020 6.639 6.715 6.098 6.165 573,511 -0.51(-7.67%)
May 12, 2020 6.923 6.999 6.667 6.677 185,017 -0.23(-3.30%)
May 11, 2020 6.762 7.170 6.753 6.904 359,299 -0.08(-1.09%)
May 08, 2020 7.104 7.227 6.791 6.980 322,538 +0.06(+0.82%)
May 07, 2020 7.417 7.417 6.781 6.923 330,140 -0.19(-2.67%)
May 06, 2020 7.293 7.398 6.999 7.113 488,272 -0.14(-1.96%)
May 05, 2020 7.407 7.587 7.251 7.255 240,052 +0.08(+1.06%)
May 04, 2020 6.819 7.332 6.819 7.179 219,952 +0.10(+1.47%)
May 01, 2020 7.075 7.166 6.743 7.075 305,457 -0.19(-2.61%)
Apr 30, 2020 7.474 7.635 7.075 7.265 431,076 -0.21(-2.79%)
Apr 29, 2020 6.885 7.530 6.686 7.474 691,060 +0.58(+8.39%)
Apr 28, 2020 7.312 7.749 6.772 6.895 790,353 -0.47(-6.44%)
Apr 27, 2020 7.104 7.530 6.858 7.369 315,600 +0.10(+1.44%)
Apr 24, 2020 7.398 7.398 6.800 7.265 463,510 +0.25(+3.51%)
Apr 23, 2020 7.720 7.824 6.980 7.018 760,064 -0.67(-8.75%)
Apr 22, 2020 7.492 8.043 7.445 7.692 984,951 +0.20(+2.66%)
Apr 21, 2020 6.354 7.502 6.354 7.492 1,498,153 +0.82(+12.22%)
Apr 20, 2020 6.013 7.075 6.013 6.677 1,128,611 +0.07(+1.00%)
Apr 17, 2020 6.241 6.686 6.241 6.610 720,781 +0.44(+7.07%)
Apr 16, 2020 5.928 6.212 5.880 6.174 345,857 +0.22(+3.66%)
Apr 15, 2020 5.994 6.108 5.728 5.956 362,708 -0.42(-6.55%)
Apr 14, 2020 6.658 6.724 6.193 6.373 285,613 -0.28(-4.27%)
Apr 13, 2020 6.165 6.677 6.003 6.658 464,228 +0.68(+11.43%)
Apr 09, 2020 6.563 6.667 5.861 5.975 547,545 -0.57(-8.70%)
Apr 08, 2020 6.345 6.563 6.288 6.544 517,538 +0.25(+3.92%)
Apr 07, 2020 6.174 6.487 6.117 6.297 474,215 +0.21(+3.43%)
Apr 06, 2020 6.165 6.260 5.676 6.089 411,779 -0.02(-0.31%)
Apr 03, 2020 5.596 6.155 5.425 6.108 735,965 +0.65(+12.00%)
Apr 02, 2020 4.894 5.491 4.894 5.453 703,352 +0.55(+11.22%)
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.