Skip to main content

Comstock Resources (NY: CRK )

18.90 -0.34 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.850 9.850 9.850 0 -0.03(-0.30%)
Dec 29, 2016 10.08 10.32 9.640 9.880 433,302 -0.14(-1.40%)
Dec 28, 2016 10.35 10.72 10.02 10.02 313,987 -0.31(-3.00%)
Dec 27, 2016 9.970 10.75 9.840 10.33 304,665 +0.46(+4.66%)
Dec 23, 2016 9.870 9.870 9.870 0 +0.13(+1.33%)
Dec 22, 2016 9.590 9.960 9.590 9.740 193,963 +0.15(+1.56%)
Dec 21, 2016 9.950 10.12 9.510 9.590 259,048 -0.22(-2.24%)
Dec 20, 2016 10.04 10.04 9.650 9.810 310,354 -0.11(-1.11%)
Dec 19, 2016 9.600 10.000 9.500 9.920 290,233 +0.29(+3.01%)
Dec 16, 2016 10.03 10.16 9.550 9.630 497,624 -0.39(-3.89%)
Dec 15, 2016 9.750 10.15 9.350 10.02 438,232 +0.21(+2.14%)
Dec 14, 2016 10.57 10.58 9.780 9.810 896,387 -0.86(-8.06%)
Dec 13, 2016 11.03 11.04 10.61 10.67 507,514 -0.28(-2.56%)
Dec 12, 2016 11.35 11.62 10.78 10.95 529,484 -0.10(-0.90%)
Dec 09, 2016 11.12 11.34 10.99 11.05 476,880 +0.01(+0.09%)
Dec 08, 2016 11.16 11.22 10.66 11.04 621,941 +0.11(+1.01%)
Dec 07, 2016 11.06 11.28 10.58 10.93 853,245 -0.05(-0.46%)
Dec 06, 2016 11.11 11.45 10.90 10.98 690,610 -0.22(-1.96%)
Dec 05, 2016 10.79 11.35 10.71 11.20 933,758 +0.77(+7.38%)
Dec 02, 2016 10.43 10.75 10.25 10.43 760,086 +0.11(+1.07%)
Dec 01, 2016 9.630 10.75 9.600 10.32 1,306,946 +0.86(+9.09%)
Nov 30, 2016 9.270 9.750 9.143 9.460 1,368,027 +0.55(+6.17%)
Nov 29, 2016 8.250 8.940 7.520 8.910 900,412 +0.50(+5.95%)
Nov 28, 2016 8.510 8.710 8.380 8.410 454,495 -0.08(-0.94%)
Nov 25, 2016 8.760 8.820 8.450 8.490 518,913 -0.38(-4.28%)
Nov 23, 2016 8.870 8.870 8.870 0 -0.28(-3.06%)
Nov 22, 2016 9.320 9.740 9.140 9.150 882,250 -0.24(-2.56%)
Nov 21, 2016 9.310 9.640 8.800 9.390 900,394 +0.61(+6.95%)
Nov 18, 2016 8.370 9.020 8.345 8.780 553,791 +0.41(+4.90%)
Nov 17, 2016 9.000 9.090 8.340 8.370 765,480 -0.58(-6.48%)
Nov 16, 2016 8.970 9.150 8.730 8.950 556,618 -0.05(-0.56%)
Nov 15, 2016 8.300 9.180 8.290 9.000 770,628 +0.75(+9.09%)
Nov 14, 2016 8.070 8.290 7.900 8.250 653,680 +0.02(+0.24%)
Nov 11, 2016 8.600 8.600 8.090 8.230 759,722 -0.41(-4.75%)
Nov 10, 2016 8.760 8.960 8.640 8.640 625,331 -0.17(-1.93%)
Nov 09, 2016 8.660 9.080 8.250 8.810 945,763 -0.09(-1.01%)
Nov 08, 2016 9.000 9.750 8.650 8.900 1,609,855 +0.32(+3.73%)
Nov 07, 2016 8.650 9.000 8.410 8.580 1,045,565 +0.08(+0.94%)
Nov 04, 2016 8.390 8.800 8.300 8.500 853,138 -0.12(-1.39%)
Nov 03, 2016 8.880 9.050 8.500 8.620 954,695 -0.37(-4.12%)
Nov 02, 2016 9.250 9.320 8.770 8.990 960,058 -0.45(-4.77%)
Nov 01, 2016 9.780 9.939 9.370 9.440 604,546 -0.32(-3.28%)
Oct 31, 2016 9.900 9.921 9.400 9.760 334,134 -0.16(-1.61%)
Oct 28, 2016 9.660 10.06 9.645 9.920 319,880 +0.04(+0.40%)
Oct 27, 2016 9.840 9.989 9.640 9.880 366,159 +0.18(+1.86%)
Oct 26, 2016 9.750 9.910 9.200 9.700 1,228,344 -0.30(-3.00%)
Oct 25, 2016 10.10 10.13 9.510 10.00 1,150,534 -0.09(-0.89%)
Oct 24, 2016 10.40 10.45 9.840 10.09 517,508 -0.22(-2.13%)
Oct 21, 2016 10.36 10.73 9.940 10.31 1,321,061 +0.09(+0.88%)
Oct 20, 2016 9.150 10.50 9.070 10.22 1,770,179 +1.15(+12.68%)
Oct 19, 2016 8.800 9.360 8.550 9.070 1,009,538 +0.39(+4.49%)
Oct 18, 2016 8.300 8.981 8.100 8.680 1,115,350 +0.42(+5.08%)
Oct 17, 2016 8.450 8.450 7.980 8.260 499,949 +0.12(+1.47%)
Oct 14, 2016 8.110 8.170 7.800 8.140 512,489 +0.04(+0.49%)
Oct 13, 2016 8.050 8.360 7.960 8.100 525,317 +0.06(+0.75%)
Oct 12, 2016 8.390 8.550 7.903 8.040 725,460 -0.47(-5.52%)
Oct 11, 2016 7.980 8.600 7.980 8.510 726,779 +0.46(+5.71%)
Oct 10, 2016 7.650 8.250 7.550 8.050 473,953 +0.50(+6.62%)
Oct 07, 2016 7.640 7.730 7.480 7.550 276,912 -0.15(-1.95%)
Oct 06, 2016 7.650 8.000 7.610 7.700 445,906 +0.08(+1.05%)
Oct 05, 2016 7.560 7.670 7.400 7.620 503,590 +0.20(+2.70%)
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.