Skip to main content

Comstock Resources (NY: CRK )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.020 8.020 8.020 0 +0.46(+6.02%)
Dec 28, 2017 7.679 7.679 7.432 7.565 343,593 -0.11(-1.48%)
Dec 27, 2017 7.783 7.849 7.366 7.679 491,169 -0.03(-0.37%)
Dec 26, 2017 7.233 8.427 7.186 7.707 928,213 +0.51(+7.11%)
Dec 22, 2017 7.186 7.442 7.053 7.195 269,418 +0.04(+0.53%)
Dec 21, 2017 7.091 7.318 7.015 7.157 251,447 -0.01(-0.13%)
Dec 20, 2017 7.100 7.517 7.015 7.167 364,671 +0.08(+1.07%)
Dec 19, 2017 7.404 7.565 6.977 7.091 359,839 -0.33(-4.47%)
Dec 18, 2017 6.977 7.423 6.854 7.423 348,087 +0.54(+7.85%)
Dec 15, 2017 6.863 6.968 6.759 6.882 248,835 -0.10(-1.49%)
Dec 14, 2017 7.081 7.157 6.825 6.987 348,118 -0.18(-2.51%)
Dec 13, 2017 7.015 7.195 6.915 7.167 251,054 +0.17(+2.44%)
Dec 12, 2017 6.854 7.280 6.854 6.996 388,783 +0.09(+1.37%)
Dec 11, 2017 6.664 7.053 6.636 6.901 304,368 +0.34(+5.20%)
Dec 08, 2017 6.768 7.252 6.513 6.560 329,833 -0.11(-1.70%)
Dec 07, 2017 6.503 6.825 6.351 6.674 295,146 +0.28(+4.45%)
Dec 06, 2017 6.636 6.987 6.304 6.389 456,822 -0.23(-3.44%)
Dec 05, 2017 5.716 6.645 5.679 6.617 609,709 +0.80(+13.68%)
Dec 04, 2017 5.830 5.944 5.764 5.821 171,143 +0.00(+0.00%)
Dec 01, 2017 5.830 6.001 5.773 5.821 195,952 +0.04(+0.66%)
Nov 30, 2017 5.764 5.858 5.639 5.783 213,947 +0.06(+0.99%)
Nov 29, 2017 5.593 5.925 5.593 5.726 115,681 +0.04(+0.67%)
Nov 28, 2017 5.536 5.697 5.489 5.688 136,790 +0.19(+3.45%)
Nov 27, 2017 5.669 5.328 5.498 227,306 -0.17(-3.01%)
Nov 24, 2017 5.707 5.821 5.546 5.669 88,004 -0.05(-0.83%)
Nov 22, 2017 5.773 5.839 5.565 5.716 131,148 -0.03(-0.50%)
Nov 21, 2017 5.754 5.915 5.555 5.745 210,501 -0.05(-0.82%)
Nov 20, 2017 6.020 6.020 5.659 5.792 183,945 -0.13(-2.24%)
Nov 17, 2017 5.726 6.058 5.688 5.925 234,130 +0.27(+4.87%)
Nov 16, 2017 5.640 5.764 5.555 5.650 238,824 -0.03(-0.50%)
Nov 15, 2017 5.451 5.764 5.366 5.678 218,193 +0.20(+3.63%)
Nov 14, 2017 5.659 5.726 5.318 5.479 183,922 -0.25(-4.30%)
Nov 13, 2017 5.745 5.802 5.584 5.726 89,504 +0.01(+0.17%)
Nov 10, 2017 5.716 5.802 5.565 5.716 178,712 +0.04(+0.67%)
Nov 09, 2017 5.697 5.811 5.621 5.678 200,143 -0.04(-0.66%)
Nov 08, 2017 5.555 5.802 5.460 5.716 308,921 +0.18(+3.25%)
Nov 07, 2017 5.451 5.783 5.128 5.536 569,159 +0.15(+2.82%)
Nov 06, 2017 5.441 6.058 5.347 5.384 1,061,548 +0.06(+1.07%)
Nov 03, 2017 4.778 5.365 4.634 5.328 723,615 +0.60(+12.63%)
Nov 02, 2017 4.882 5.193 4.626 4.730 592,980 +0.00(+0.00%)
Nov 01, 2017 4.541 4.730 4.493 4.730 429,392 +0.26(+5.72%)
Oct 31, 2017 4.313 4.503 4.256 4.474 400,084 +0.19(+4.42%)
Oct 30, 2017 4.199 4.342 4.171 4.285 330,385 +0.09(+2.26%)
Oct 27, 2017 4.304 4.342 4.152 4.190 324,473 -0.11(-2.64%)
Oct 26, 2017 4.152 4.455 4.095 4.304 436,362 +0.15(+3.65%)
Oct 25, 2017 3.953 4.171 3.839 4.152 229,757 +0.20(+5.04%)
Oct 24, 2017 3.906 3.981 3.801 3.953 135,680 +0.03(+0.72%)
Oct 23, 2017 4.143 4.218 3.906 3.925 222,355 -0.23(-5.48%)
Oct 20, 2017 4.181 4.190 4.043 4.152 177,209 -0.02(-0.45%)
Oct 19, 2017 4.304 4.332 4.143 4.171 237,162 -0.13(-3.08%)
Oct 18, 2017 4.370 4.550 4.285 4.304 301,966 -0.09(-2.16%)
Oct 17, 2017 4.484 4.484 4.237 4.399 222,177 -0.05(-1.07%)
Oct 16, 2017 4.579 4.588 4.399 4.446 361,428 -0.13(-2.90%)
Oct 13, 2017 4.617 4.673 4.390 4.579 490,935 +0.10(+2.33%)
Oct 12, 2017 4.266 4.503 4.007 4.474 578,010 +0.21(+4.89%)
Oct 11, 2017 4.550 4.550 4.209 4.266 474,302 -0.13(-3.02%)
Oct 10, 2017 4.636 4.774 4.380 4.399 264,289 -0.23(-4.92%)
Oct 09, 2017 4.740 4.740 4.503 4.626 225,481 -0.08(-1.61%)
Oct 06, 2017 4.655 4.743 4.522 4.702 190,346 -0.05(-1.00%)
Oct 05, 2017 4.787 4.863 4.720 4.749 416,222 +0.02(+0.40%)
Oct 04, 2017 5.195 5.233 4.636 4.730 841,249 -0.48(-9.27%)
Oct 03, 2017 5.403 5.451 5.214 5.214 188,272 -0.24(-4.35%)
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.