Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.750 8.924 8.541 8.882 325,827 -0.01(-0.11%)
Feb 27, 2017 8.664 8.987 8.617 8.892 588,763 +0.32(+3.76%)
Feb 24, 2017 9.243 9.451 8.446 8.570 1,070,415 -1.13(-11.63%)
Feb 23, 2017 9.963 10.13 9.423 9.698 800,234 -0.08(-0.78%)
Feb 22, 2017 9.859 9.954 9.608 9.774 409,338 -0.20(-2.00%)
Feb 21, 2017 9.423 10.34 9.385 9.973 940,761 +0.40(+4.16%)
Feb 17, 2017 9.574 9.574 9.574 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.19 826,638 -0.37(-3.50%)
Feb 15, 2017 10.85 10.88 10.47 10.56 680,001 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.91 10.95 429,422 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.91 11.26 259,480 -0.12(-1.08%)
Feb 10, 2017 11.44 11.73 11.29 11.39 324,259 +0.00(+0.00%)
Feb 09, 2017 11.26 11.41 11.08 11.39 177,079 +0.17(+1.52%)
Feb 08, 2017 10.84 11.24 10.66 11.21 302,931 +0.27(+2.51%)
Feb 07, 2017 10.85 11.14 10.57 10.94 361,441 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.93 11.10 542,222 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.48 11.81 810,550 +0.17(+1.47%)
Feb 02, 2017 11.81 12.04 11.44 11.64 820,197 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.41 11.82 534,533 +0.02(+0.16%)
Jan 31, 2017 11.94 12.08 11.69 11.80 312,762 -0.09(-0.72%)
Jan 30, 2017 12.32 12.49 11.57 11.89 1,235,336 -0.50(-4.05%)
Jan 27, 2017 12.18 12.73 11.75 12.39 1,095,409 +0.34(+2.83%)
Jan 26, 2017 10.05 12.21 10.03 12.05 2,787,623 +2.13(+21.51%)
Jan 25, 2017 9.641 10.14 9.622 9.916 367,256 +0.29(+3.05%)
Jan 24, 2017 9.442 9.736 9.224 9.622 262,717 +0.27(+2.84%)
Jan 23, 2017 9.309 9.404 9.110 9.356 324,890 -0.07(-0.70%)
Jan 20, 2017 9.518 9.641 9.375 9.423 151,199 +0.01(+0.10%)
Jan 19, 2017 9.499 9.554 9.271 9.413 173,892 -0.08(-0.80%)
Jan 18, 2017 9.337 9.698 9.006 9.489 340,322 -0.09(-0.99%)
Jan 17, 2017 9.688 9.755 9.489 9.584 193,927 -0.01(-0.10%)
Jan 13, 2017 9.593 9.593 9.593 0 +0.03(+0.30%)
Jan 12, 2017 9.774 9.792 9.461 9.565 246,458 -0.09(-0.98%)
Jan 11, 2017 9.622 9.840 9.518 9.660 290,715 +0.13(+1.39%)
Jan 10, 2017 9.745 9.763 9.432 9.527 516,188 -0.20(-2.05%)
Jan 09, 2017 9.878 9.878 9.290 9.726 426,767 -0.23(-2.29%)
Jan 06, 2017 10.01 10.07 9.754 9.954 369,225 +0.03(+0.29%)
Jan 05, 2017 9.887 10.26 9.734 9.925 553,650 +0.05(+0.48%)
Jan 04, 2017 9.044 9.916 8.789 9.878 588,618 +0.81(+8.88%)
Jan 03, 2017 9.432 9.537 8.750 9.072 404,659 -0.27(-2.84%)
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%)
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.