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

Comstock Resources (NY: CRK )

9.010 -0.270 (-2.91%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 16, 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 (%)
May 31, 2017 5.347 6.219 5.347 6.219 1,320,811 +0.92(+17.35%)
May 30, 2017 6.370 6.370 5.233 5.299 1,284,573 -1.19(-18.39%)
May 26, 2017 7.034 7.077 6.475 6.494 917,389 -0.54(-7.68%)
May 25, 2017 7.299 7.660 6.977 7.034 384,876 -0.34(-4.63%)
May 24, 2017 7.574 7.622 7.318 7.375 227,669 -0.19(-2.51%)
May 23, 2017 7.688 7.697 7.527 7.565 138,844 -0.09(-1.24%)
May 22, 2017 7.830 7.840 7.622 7.660 148,542 -0.06(-0.74%)
May 19, 2017 7.716 7.887 7.631 7.716 217,143 +0.13(+1.75%)
May 18, 2017 7.460 7.764 7.442 7.584 196,278 +0.02(+0.25%)
May 17, 2017 7.735 7.849 7.565 7.565 428,752 -0.26(-3.27%)
May 16, 2017 8.257 8.371 7.802 7.821 228,151 -0.38(-4.62%)
May 15, 2017 8.342 8.484 8.153 8.200 398,041 +0.05(+0.58%)
May 12, 2017 8.143 8.266 7.906 8.153 268,293 +0.03(+0.35%)
May 11, 2017 8.134 8.228 7.848 8.124 229,483 +0.12(+1.54%)
May 10, 2017 7.887 8.200 7.848 8.001 254,502 +0.29(+3.81%)
May 09, 2017 8.200 8.200 7.660 7.707 271,334 -0.45(-5.47%)
May 08, 2017 7.764 8.389 7.649 8.153 489,885 +0.64(+8.59%)
May 05, 2017 7.280 7.707 7.195 7.508 363,472 +0.19(+2.59%)
May 04, 2017 7.792 7.792 7.252 7.318 612,685 -0.62(-7.77%)
May 03, 2017 7.811 8.181 7.745 7.934 182,072 +0.05(+0.60%)
May 02, 2017 8.029 8.299 7.716 7.887 404,044 -0.15(-1.89%)
May 01, 2017 8.219 8.276 7.972 8.039 194,016 -0.25(-2.97%)
Apr 28, 2017 8.446 8.570 8.228 8.285 131,801 -0.12(-1.47%)
Apr 27, 2017 8.627 8.627 8.171 8.408 270,127 -0.22(-2.53%)
Apr 26, 2017 8.560 8.826 8.522 8.627 228,559 +0.04(+0.44%)
Apr 25, 2017 8.171 8.695 8.058 8.589 225,127 +0.40(+4.86%)
Apr 24, 2017 8.162 8.342 7.887 8.190 276,969 -0.01(-0.12%)
Apr 21, 2017 8.494 8.532 8.181 8.200 281,187 -0.27(-3.14%)
Apr 20, 2017 8.655 8.759 8.427 8.465 372,518 -0.22(-2.51%)
Apr 19, 2017 8.617 8.778 8.579 8.683 287,400 +0.06(+0.66%)
Apr 18, 2017 8.664 8.841 8.532 8.627 304,724 -0.09(-0.98%)
Apr 17, 2017 8.854 9.015 8.655 8.712 203,701 -0.11(-1.29%)
Apr 13, 2017 9.224 9.337 8.816 8.826 156,432 -0.34(-3.72%)
Apr 12, 2017 9.470 9.745 9.091 9.167 323,134 -0.28(-3.01%)
Apr 11, 2017 8.759 9.480 8.645 9.451 871,401 +0.71(+8.13%)
Apr 10, 2017 8.769 8.816 8.608 8.740 210,342 +0.07(+0.77%)
Apr 07, 2017 8.731 8.750 8.532 8.674 144,175 -0.06(-0.65%)
Apr 06, 2017 8.579 8.769 8.484 8.731 359,587 +0.14(+1.66%)
Apr 05, 2017 8.797 8.874 8.532 8.589 430,771 -0.05(-0.55%)
Apr 04, 2017 8.361 8.892 8.361 8.636 422,592 +0.17(+2.02%)
Apr 03, 2017 8.740 8.750 8.333 8.465 241,294 -0.28(-3.25%)
Mar 31, 2017 8.361 8.769 8.323 8.750 340,739 +0.36(+4.29%)
Mar 30, 2017 8.570 8.682 8.352 8.389 279,928 -0.27(-3.07%)
Mar 29, 2017 8.247 8.693 8.247 8.655 312,514 +0.40(+4.82%)
Mar 28, 2017 8.105 8.437 8.105 8.257 259,087 +0.12(+1.52%)
Mar 27, 2017 8.171 8.342 8.001 8.134 330,471 -0.29(-3.49%)
Mar 24, 2017 8.010 8.570 7.887 8.427 697,289 +0.32(+3.98%)
Mar 23, 2017 7.878 8.181 7.735 8.105 314,472 +0.38(+4.91%)
Mar 22, 2017 7.906 7.963 7.650 7.726 343,524 -0.27(-3.44%)
Mar 21, 2017 8.010 8.096 7.878 8.001 365,063 -0.08(-0.94%)
Mar 20, 2017 8.029 8.100 7.527 8.077 746,778 +0.22(+2.77%)
Mar 17, 2017 8.503 8.514 7.840 7.859 1,109,846 -0.58(-6.85%)
Mar 16, 2017 8.522 8.598 8.286 8.437 308,122 -0.04(-0.45%)
Mar 15, 2017 8.342 8.683 8.171 8.475 657,485 +0.23(+2.76%)
Mar 14, 2017 8.190 8.285 7.840 8.247 414,018 -0.13(-1.58%)
Mar 13, 2017 8.247 8.522 8.228 8.380 313,887 +0.15(+1.84%)
Mar 10, 2017 8.522 8.532 7.934 8.228 455,181 -0.15(-1.81%)
Mar 09, 2017 7.991 8.427 7.821 8.380 1,295,946 +0.62(+7.94%)
Mar 08, 2017 8.333 8.342 7.754 7.764 932,857 -0.64(-7.67%)
Mar 07, 2017 8.854 8.854 8.389 8.408 552,238 -0.38(-4.32%)
Mar 06, 2017 8.532 8.892 8.522 8.788 694,884 +0.40(+4.75%)
Mar 03, 2017 8.721 8.854 8.347 8.389 442,348 -0.33(-3.80%)
Mar 02, 2017 9.328 9.356 8.655 8.721 468,513 -0.68(-7.26%)
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.