Skip to main content

Comstock Resources (NY: CRK )

9.335 +0.075 (+0.81%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.337 9.337 9.337 0 -0.03(-0.30%)
Dec 29, 2016 9.556 9.780 9.138 9.366 457,085 -0.13(-1.40%)
Dec 28, 2016 9.811 10.16 9.499 9.499 331,221 -0.29(-3.00%)
Dec 27, 2016 9.451 10.19 9.328 9.792 321,387 +0.44(+4.66%)
Dec 23, 2016 9.356 9.356 9.356 0 +0.12(+1.33%)
Dec 22, 2016 9.091 9.442 9.091 9.233 204,609 +0.14(+1.56%)
Dec 21, 2016 9.432 9.589 9.015 9.091 273,267 -0.21(-2.24%)
Dec 20, 2016 9.518 9.518 9.148 9.300 327,389 -0.10(-1.11%)
Dec 19, 2016 9.100 9.480 9.006 9.404 306,163 +0.27(+3.01%)
Dec 16, 2016 9.508 9.631 9.053 9.129 524,938 -0.37(-3.89%)
Dec 15, 2016 9.243 9.622 8.863 9.499 462,286 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.271 9.300 945,589 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.11 535,371 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.21 10.38 558,547 -0.09(-0.91%)
Dec 09, 2016 10.54 10.75 10.42 10.47 503,055 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 656,079 +0.10(+1.01%)
Dec 07, 2016 10.48 10.69 10.03 10.36 900,079 -0.05(-0.46%)
Dec 06, 2016 10.53 10.85 10.33 10.41 728,517 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 985,011 +0.73(+7.38%)
Dec 02, 2016 9.887 10.19 9.713 9.887 801,806 +0.10(+1.07%)
Dec 01, 2016 9.129 10.19 9.100 9.783 1,378,683 +0.82(+9.09%)
Nov 30, 2016 8.788 9.243 8.667 8.968 1,443,117 +0.52(+6.17%)
Nov 29, 2016 7.821 8.475 7.129 8.446 949,835 +0.47(+5.95%)
Nov 28, 2016 8.067 8.257 7.944 7.972 479,442 -0.08(-0.94%)
Nov 25, 2016 8.304 8.361 8.010 8.048 547,395 -0.36(-4.28%)
Nov 23, 2016 8.408 8.408 8.408 0 -0.27(-3.06%)
Nov 22, 2016 8.835 9.233 8.664 8.674 930,676 -0.23(-2.56%)
Nov 21, 2016 8.826 9.138 8.342 8.901 949,816 +0.58(+6.95%)
Nov 18, 2016 7.934 8.551 7.911 8.323 584,188 +0.39(+4.90%)
Nov 17, 2016 8.532 8.617 7.906 7.934 807,496 -0.55(-6.48%)
Nov 16, 2016 8.503 8.674 8.276 8.484 587,170 -0.05(-0.56%)
Nov 15, 2016 7.868 8.702 7.859 8.532 812,927 +0.71(+9.09%)
Nov 14, 2016 7.650 7.859 7.489 7.821 689,560 +0.02(+0.24%)
Nov 11, 2016 8.153 8.153 7.669 7.802 801,422 -0.39(-4.75%)
Nov 10, 2016 8.304 8.494 8.190 8.190 659,655 -0.16(-1.93%)
Nov 09, 2016 8.209 8.608 7.821 8.352 997,675 -0.09(-1.01%)
Nov 08, 2016 8.532 9.243 8.200 8.437 1,698,219 +0.30(+3.73%)
Nov 07, 2016 8.200 8.532 7.972 8.134 1,102,955 +0.08(+0.94%)
Nov 04, 2016 7.953 8.342 7.868 8.058 899,966 -0.11(-1.39%)
Nov 03, 2016 8.418 8.579 8.058 8.171 1,007,097 -0.35(-4.12%)
Nov 02, 2016 8.769 8.835 8.314 8.522 1,012,755 -0.43(-4.77%)
Nov 01, 2016 9.271 9.422 8.882 8.949 637,729 -0.30(-3.28%)
Oct 31, 2016 9.385 9.405 8.911 9.252 352,474 -0.15(-1.61%)
Oct 28, 2016 9.157 9.537 9.144 9.404 337,438 +0.04(+0.40%)
Oct 27, 2016 9.328 9.469 9.138 9.366 386,257 +0.17(+1.86%)
Oct 26, 2016 9.243 9.394 8.721 9.195 1,295,767 -0.28(-3.00%)
Oct 25, 2016 9.574 9.603 9.015 9.480 1,213,686 -0.09(-0.89%)
Oct 24, 2016 9.859 9.906 9.328 9.565 545,913 -0.21(-2.13%)
Oct 21, 2016 9.821 10.17 9.423 9.774 1,393,573 +0.09(+0.88%)
Oct 20, 2016 8.674 9.954 8.598 9.688 1,867,343 +1.09(+12.68%)
Oct 19, 2016 8.342 8.873 8.105 8.598 1,064,951 +0.37(+4.49%)
Oct 18, 2016 7.868 8.514 7.679 8.228 1,176,571 +0.40(+5.08%)
Oct 17, 2016 8.010 8.010 7.565 7.830 527,390 +0.11(+1.47%)
Oct 14, 2016 7.688 7.745 7.394 7.716 540,619 +0.04(+0.49%)
Oct 13, 2016 7.631 7.925 7.546 7.679 554,151 +0.06(+0.75%)
Oct 12, 2016 7.953 8.105 7.492 7.622 765,280 -0.45(-5.52%)
Oct 11, 2016 7.565 8.153 7.565 8.067 766,671 +0.44(+5.71%)
Oct 10, 2016 7.252 7.821 7.157 7.631 499,968 +0.47(+6.62%)
Oct 07, 2016 7.242 7.328 7.091 7.157 292,111 -0.14(-1.95%)
Oct 06, 2016 7.252 7.584 7.214 7.299 470,381 +0.08(+1.05%)
Oct 05, 2016 7.167 7.271 7.015 7.224 531,231 +0.19(+2.70%)
Oct 04, 2016 6.930 7.167 6.920 7.034 246,562 +0.12(+1.78%)
Sep 26, 2016 6.797 7.148 6.683 6.911 628,533 +0.33(+5.04%)
Sep 23, 2016 6.882 7.053 6.399 6.579 412,452 -0.21(-3.07%)
Sep 22, 2016 7.015 7.261 6.778 6.787 347,328 -0.11(-1.65%)
Sep 21, 2016 6.740 7.432 6.740 6.901 497,123 +0.22(+3.26%)
Sep 20, 2016 6.607 6.901 6.162 6.683 645,913 -0.10(-1.54%)
Sep 19, 2016 7.034 7.290 6.579 6.787 682,064 -0.22(-3.11%)
Sep 16, 2016 7.157 7.407 7.005 7.005 461,204 -0.43(-5.74%)
Sep 15, 2016 7.489 7.574 7.214 7.432 390,164 +0.07(+0.90%)
Sep 14, 2016 7.735 8.058 6.911 7.366 1,315,607 -0.34(-4.43%)
Sep 13, 2016 7.517 7.747 7.359 7.707 673,491 +0.19(+2.52%)
Sep 12, 2016 7.432 7.679 7.167 7.517 671,491 -0.08(-1.00%)
Sep 09, 2016 7.584 7.802 7.423 7.593 867,881 -0.15(-1.96%)
Sep 08, 2016 7.944 8.165 7.404 7.745 1,491,513 -0.05(-0.61%)
Sep 07, 2016 6.674 8.001 6.674 7.792 1,676,429 +1.18(+17.77%)
Sep 06, 2016 6.560 7.107 6.560 6.617 1,208,073 +0.06(+0.87%)
Sep 02, 2016 6.607 6.560 6.560 6.560 907,732 +0.15(+2.37%)
Sep 01, 2016 6.399 6.513 6.209 6.408 837,820 -0.10(-1.60%)
Aug 31, 2016 6.200 6.721 6.095 6.513 1,085,215 +0.19(+3.00%)
Aug 30, 2016 6.389 6.873 5.915 6.323 1,484,031 +0.04(+0.60%)
Aug 29, 2016 5.214 6.522 5.204 6.285 2,708,343 +1.08(+20.76%)
Aug 26, 2016 5.242 5.395 5.072 5.204 404,948 +0.00(+0.00%)
Aug 25, 2016 4.986 5.527 4.977 5.204 669,824 +0.15(+3.00%)
Aug 24, 2016 5.403 5.602 4.986 5.053 460,680 -0.50(-9.04%)
Aug 23, 2016 5.110 5.830 5.024 5.555 1,120,777 +0.40(+7.72%)
Aug 22, 2016 5.659 5.659 4.986 5.157 684,197 -0.67(-11.54%)
Aug 19, 2016 6.162 6.181 5.745 5.830 556,185 -0.35(-5.67%)
Aug 18, 2016 5.498 6.996 5.487 6.181 2,686,675 +0.72(+13.19%)
Aug 17, 2016 6.114 6.162 5.214 5.460 1,550,755 -0.35(-6.04%)
Aug 16, 2016 4.361 6.058 4.275 5.811 3,518,252 +1.45(+33.26%)
Aug 15, 2016 4.218 4.522 4.136 4.361 610,574 +0.19(+4.55%)
Aug 12, 2016 3.934 4.190 3.801 4.171 476,179 +0.27(+7.06%)
Aug 11, 2016 3.849 3.953 3.733 3.896 314,865 +0.16(+4.31%)
Aug 10, 2016 3.915 3.958 3.602 3.735 307,633 -0.17(-4.37%)
Aug 09, 2016 3.896 4.256 3.896 3.906 832,417 +0.00(+0.00%)
Aug 08, 2016 4.105 4.133 3.896 3.906 199,168 -0.07(-1.67%)
Aug 05, 2016 3.962 3.991 3.763 3.972 330,520 +0.01(+0.24%)
Aug 04, 2016 3.280 4.038 3.195 3.962 1,010,875 +0.67(+20.46%)
Aug 03, 2016 2.749 3.324 2.645 3.289 850,169 +0.52(+18.84%)
Aug 02, 2016 2.749 2.872 2.503 2.768 558,459 +0.04(+1.39%)
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.