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 (%)
Mar 31, 2017 8.365 8.773 8.327 8.754 340,578 +0.36(+4.29%)
Mar 30, 2017 8.574 8.686 8.356 8.393 279,796 -0.27(-3.07%)
Mar 29, 2017 8.251 8.697 8.251 8.659 312,366 +0.40(+4.82%)
Mar 28, 2017 8.109 8.441 8.109 8.261 258,964 +0.12(+1.52%)
Mar 27, 2017 8.175 8.346 8.005 8.137 330,315 -0.29(-3.49%)
Mar 24, 2017 8.014 8.574 7.891 8.431 696,960 +0.32(+3.98%)
Mar 23, 2017 7.881 8.185 7.739 8.109 314,323 +0.38(+4.91%)
Mar 22, 2017 7.910 7.967 7.654 7.730 343,362 -0.28(-3.44%)
Mar 21, 2017 8.014 8.099 7.881 8.005 364,891 -0.08(-0.94%)
Mar 20, 2017 8.033 8.104 7.530 8.080 746,425 +0.22(+2.77%)
Mar 17, 2017 8.507 8.518 7.843 7.862 1,109,321 -0.58(-6.85%)
Mar 16, 2017 8.526 8.602 8.290 8.441 307,977 -0.04(-0.45%)
Mar 15, 2017 8.346 8.687 8.175 8.479 657,174 +0.23(+2.76%)
Mar 14, 2017 8.194 8.289 7.843 8.251 413,823 -0.13(-1.58%)
Mar 13, 2017 8.251 8.526 8.232 8.384 313,739 +0.15(+1.84%)
Mar 10, 2017 8.526 8.536 7.938 8.232 454,966 -0.15(-1.81%)
Mar 09, 2017 7.995 8.431 7.824 8.384 1,295,334 +0.62(+7.94%)
Mar 08, 2017 8.337 8.346 7.758 7.768 932,417 -0.64(-7.67%)
Mar 07, 2017 8.858 8.858 8.393 8.412 551,978 -0.38(-4.31%)
Mar 06, 2017 8.536 8.896 8.526 8.792 694,556 +0.40(+4.75%)
Mar 03, 2017 8.725 8.858 8.351 8.393 442,140 -0.33(-3.80%)
Mar 02, 2017 9.332 9.361 8.659 8.725 468,292 -0.68(-7.26%)
Mar 01, 2017 8.915 9.484 8.859 9.408 806,827 +0.52(+5.87%)
Feb 28, 2017 8.754 8.929 8.545 8.887 325,674 -0.01(-0.11%)
Feb 27, 2017 8.669 8.991 8.621 8.896 588,485 +0.32(+3.76%)
Feb 24, 2017 9.247 9.456 8.450 8.574 1,069,909 -1.13(-11.63%)
Feb 23, 2017 9.968 10.14 9.427 9.702 799,857 -0.08(-0.78%)
Feb 22, 2017 9.864 9.958 9.613 9.778 409,144 -0.20(-2.00%)
Feb 21, 2017 9.427 10.35 9.389 9.977 940,316 +0.40(+4.16%)
Feb 17, 2017 9.579 9.579 9.579 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.20 826,248 -0.37(-3.50%)
Feb 15, 2017 10.86 10.88 10.47 10.57 679,680 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.92 10.95 429,219 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.92 11.27 259,358 -0.12(-1.08%)
Feb 10, 2017 11.45 11.73 11.29 11.39 324,106 +0.00(+0.00%)
Feb 09, 2017 11.27 11.42 11.09 11.39 176,995 +0.17(+1.52%)
Feb 08, 2017 10.84 11.25 10.67 11.22 302,788 +0.28(+2.51%)
Feb 07, 2017 10.86 11.14 10.57 10.94 361,270 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.94 11.11 541,966 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.49 11.82 810,167 +0.17(+1.47%)
Feb 02, 2017 11.82 12.04 11.45 11.65 819,810 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.42 11.83 534,281 +0.02(+0.16%)
Jan 31, 2017 11.95 12.08 11.69 11.81 312,614 -0.09(-0.72%)
Jan 30, 2017 12.33 12.50 11.57 11.89 1,234,753 -0.50(-4.06%)
Jan 27, 2017 12.19 12.73 11.75 12.40 1,094,892 +0.34(+2.83%)
Jan 26, 2017 10.05 12.22 10.03 12.05 2,786,307 +2.13(+21.51%)
Jan 25, 2017 9.645 10.15 9.626 9.920 367,083 +0.29(+3.05%)
Jan 24, 2017 9.446 9.740 9.228 9.626 262,593 +0.27(+2.84%)
Jan 23, 2017 9.313 9.408 9.114 9.361 324,736 -0.07(-0.70%)
Jan 20, 2017 9.522 9.645 9.380 9.427 151,128 +0.01(+0.10%)
Jan 19, 2017 9.503 9.559 9.275 9.418 173,810 -0.08(-0.80%)
Jan 18, 2017 9.342 9.702 9.010 9.494 340,161 -0.09(-0.99%)
Jan 17, 2017 9.693 9.759 9.494 9.588 193,836 -0.01(-0.10%)
Jan 13, 2017 9.598 9.598 9.598 0 +0.03(+0.30%)
Jan 12, 2017 9.778 9.797 9.465 9.569 246,341 -0.09(-0.98%)
Jan 11, 2017 9.626 9.845 9.522 9.664 290,578 +0.13(+1.39%)
Jan 10, 2017 9.750 9.768 9.437 9.532 515,944 -0.20(-2.05%)
Jan 09, 2017 9.882 9.882 9.294 9.731 426,565 -0.23(-2.29%)
Jan 06, 2017 10.02 10.07 9.759 9.958 369,050 +0.03(+0.29%)
Jan 05, 2017 9.892 10.26 9.739 9.930 553,388 +0.05(+0.48%)
Jan 04, 2017 9.048 9.920 8.793 9.882 588,340 +0.81(+8.88%)
Jan 03, 2017 9.437 9.541 8.754 9.076 404,468 -0.27(-2.84%)
Dec 30, 2016 9.342 9.342 9.342 0 -0.03(-0.30%)
Dec 29, 2016 9.560 9.785 9.143 9.370 456,869 -0.13(-1.40%)
Dec 28, 2016 9.816 10.16 9.503 9.503 331,065 -0.29(-3.00%)
Dec 27, 2016 9.456 10.20 9.332 9.797 321,236 +0.44(+4.66%)
Dec 23, 2016 9.361 9.361 9.361 0 +0.12(+1.33%)
Dec 22, 2016 9.095 9.446 9.095 9.238 204,512 +0.14(+1.56%)
Dec 21, 2016 9.437 9.593 9.019 9.095 273,137 -0.21(-2.24%)
Dec 20, 2016 9.522 9.522 9.152 9.304 327,234 -0.10(-1.11%)
Dec 19, 2016 9.105 9.484 9.010 9.408 306,019 +0.28(+3.01%)
Dec 16, 2016 9.513 9.636 9.057 9.133 524,690 -0.37(-3.89%)
Dec 15, 2016 9.247 9.626 8.868 9.503 462,068 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.275 9.304 945,142 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.12 535,118 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.22 10.39 558,283 -0.09(-0.91%)
Dec 09, 2016 10.55 10.76 10.42 10.48 502,818 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 655,769 +0.10(+1.01%)
Dec 07, 2016 10.49 10.70 10.03 10.37 899,654 -0.05(-0.46%)
Dec 06, 2016 10.54 10.86 10.34 10.41 728,173 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 984,546 +0.73(+7.38%)
Dec 02, 2016 9.892 10.20 9.717 9.892 801,428 +0.10(+1.07%)
Dec 01, 2016 9.133 10.20 9.105 9.788 1,378,032 +0.82(+9.09%)
Nov 30, 2016 8.792 9.247 8.672 8.972 1,442,435 +0.52(+6.17%)
Nov 29, 2016 7.824 8.479 7.132 8.450 949,386 +0.47(+5.95%)
Nov 28, 2016 8.071 8.261 7.948 7.976 479,215 -0.08(-0.94%)
Nov 25, 2016 8.308 8.365 8.014 8.052 547,137 -0.36(-4.28%)
Nov 23, 2016 8.412 8.412 8.412 0 -0.27(-3.06%)
Nov 22, 2016 8.839 9.238 8.669 8.678 930,236 -0.23(-2.56%)
Nov 21, 2016 8.830 9.143 8.346 8.906 949,367 +0.58(+6.95%)
Nov 18, 2016 7.938 8.555 7.915 8.327 583,912 +0.39(+4.90%)
Nov 17, 2016 8.536 8.621 7.910 7.938 807,115 -0.55(-6.48%)
Nov 16, 2016 8.507 8.678 8.280 8.488 586,893 -0.05(-0.56%)
Nov 15, 2016 7.872 8.706 7.862 8.536 812,543 +0.71(+9.09%)
Nov 14, 2016 7.654 7.862 7.492 7.824 689,234 +0.02(+0.24%)
Nov 11, 2016 8.156 8.156 7.673 7.805 801,044 -0.39(-4.75%)
Nov 10, 2016 8.308 8.498 8.194 8.194 659,343 -0.16(-1.93%)
Nov 09, 2016 8.213 8.612 7.824 8.356 997,204 -0.09(-1.01%)
Nov 08, 2016 8.536 9.247 8.204 8.441 1,697,417 +0.30(+3.73%)
Nov 07, 2016 8.204 8.536 7.976 8.137 1,102,434 +0.08(+0.94%)
Nov 04, 2016 7.957 8.346 7.872 8.062 899,541 -0.11(-1.39%)
Nov 03, 2016 8.422 8.583 8.062 8.175 1,006,622 -0.35(-4.12%)
Nov 02, 2016 8.773 8.839 8.318 8.526 1,012,276 -0.43(-4.77%)
Nov 01, 2016 9.275 9.426 8.887 8.953 637,428 -0.30(-3.28%)
Oct 31, 2016 9.389 9.409 8.915 9.257 352,307 -0.15(-1.61%)
Oct 28, 2016 9.162 9.541 9.148 9.408 337,278 +0.04(+0.40%)
Oct 27, 2016 9.332 9.474 9.143 9.370 386,074 +0.17(+1.86%)
Oct 26, 2016 9.247 9.399 8.725 9.200 1,295,155 -0.28(-3.00%)
Oct 25, 2016 9.579 9.607 9.019 9.484 1,213,113 -0.09(-0.89%)
Oct 24, 2016 9.864 9.911 9.332 9.569 545,655 -0.21(-2.13%)
Oct 21, 2016 9.826 10.18 9.427 9.778 1,392,915 +0.09(+0.88%)
Oct 20, 2016 8.678 9.958 8.602 9.693 1,866,461 +1.09(+12.68%)
Oct 19, 2016 8.346 8.877 8.109 8.602 1,064,448 +0.37(+4.49%)
Oct 18, 2016 7.872 8.518 7.682 8.232 1,176,015 +0.40(+5.08%)
Oct 17, 2016 8.014 8.014 7.568 7.834 527,141 +0.11(+1.47%)
Oct 14, 2016 7.692 7.749 7.397 7.720 540,363 +0.04(+0.49%)
Oct 13, 2016 7.635 7.929 7.549 7.682 553,889 +0.06(+0.75%)
Oct 12, 2016 7.957 8.109 7.495 7.625 764,918 -0.45(-5.52%)
Oct 11, 2016 7.568 8.156 7.568 8.071 766,309 +0.44(+5.71%)
Oct 10, 2016 7.255 7.824 7.161 7.635 499,731 +0.47(+6.62%)
Oct 07, 2016 7.246 7.331 7.094 7.161 291,973 -0.14(-1.95%)
Oct 06, 2016 7.255 7.587 7.217 7.303 470,159 +0.08(+1.05%)
Oct 05, 2016 7.170 7.274 7.018 7.227 530,980 +0.19(+2.70%)
Oct 04, 2016 6.933 7.170 6.923 7.037 246,446 +0.12(+1.78%)
Sep 26, 2016 6.800 7.151 6.686 6.914 628,236 +0.33(+5.04%)
Sep 23, 2016 6.885 7.056 6.402 6.582 412,257 -0.21(-3.07%)
Sep 22, 2016 7.018 7.265 6.781 6.791 347,164 -0.11(-1.65%)
Sep 21, 2016 6.743 7.435 6.743 6.904 496,888 +0.22(+3.26%)
Sep 20, 2016 6.610 6.904 6.165 6.686 645,608 -0.10(-1.54%)
Sep 19, 2016 7.037 7.293 6.582 6.791 681,742 -0.22(-3.11%)
Sep 16, 2016 7.161 7.411 7.009 7.009 460,986 -0.43(-5.74%)
Sep 15, 2016 7.492 7.578 7.217 7.436 389,980 +0.07(+0.90%)
Sep 14, 2016 7.739 8.062 6.914 7.369 1,314,986 -0.34(-4.43%)
Sep 13, 2016 7.521 7.750 7.362 7.711 673,172 +0.19(+2.52%)
Sep 12, 2016 7.436 7.682 7.170 7.521 671,173 -0.08(-1.00%)
Sep 09, 2016 7.587 7.805 7.426 7.597 867,472 -0.15(-1.96%)
Sep 08, 2016 7.948 8.169 7.407 7.749 1,490,809 -0.05(-0.61%)
Sep 07, 2016 6.677 8.005 6.677 7.796 1,675,637 +1.18(+17.77%)
Sep 06, 2016 6.563 7.110 6.563 6.620 1,207,502 +0.06(+0.87%)
Sep 02, 2016 6.610 6.563 6.563 6.563 907,303 +0.15(+2.37%)
Sep 01, 2016 6.402 6.516 6.212 6.411 837,425 -0.10(-1.60%)
Aug 31, 2016 6.203 6.724 6.098 6.516 1,084,703 +0.19(+3.00%)
Aug 30, 2016 6.392 6.876 5.918 6.326 1,483,330 +0.04(+0.60%)
Aug 29, 2016 5.216 6.525 5.207 6.288 2,707,064 +1.08(+20.76%)
Aug 26, 2016 5.245 5.398 5.074 5.207 404,757 +0.00(+0.00%)
Aug 25, 2016 4.989 5.529 4.979 5.207 669,507 +0.15(+3.00%)
Aug 24, 2016 5.406 5.605 4.989 5.055 460,463 -0.50(-9.04%)
Aug 23, 2016 5.112 5.833 5.027 5.558 1,120,248 +0.40(+7.72%)
Aug 22, 2016 5.662 5.662 4.989 5.159 683,874 -0.67(-11.54%)
Aug 19, 2016 6.165 6.183 5.747 5.833 555,922 -0.35(-5.67%)
Aug 18, 2016 5.501 6.999 5.490 6.184 2,685,406 +0.72(+13.19%)
Aug 17, 2016 6.117 6.165 5.216 5.463 1,550,022 -0.35(-6.04%)
Aug 16, 2016 4.363 6.060 4.277 5.814 3,516,591 +1.45(+33.26%)
Aug 15, 2016 4.220 4.524 4.137 4.363 610,285 +0.19(+4.55%)
Aug 12, 2016 3.936 4.192 3.803 4.173 475,954 +0.28(+7.06%)
Aug 11, 2016 3.851 3.955 3.735 3.898 314,716 +0.16(+4.31%)
Aug 10, 2016 3.917 3.960 3.604 3.737 307,487 -0.17(-4.37%)
Aug 09, 2016 3.898 4.258 3.898 3.907 832,024 +0.00(+0.00%)
Aug 08, 2016 4.107 4.135 3.898 3.907 199,074 -0.07(-1.67%)
Aug 05, 2016 3.964 3.993 3.765 3.974 330,364 +0.01(+0.24%)
Aug 04, 2016 3.282 4.040 3.196 3.964 1,010,397 +0.67(+20.46%)
Aug 03, 2016 2.750 3.325 2.646 3.291 849,767 +0.52(+18.84%)
Aug 02, 2016 2.750 2.874 2.504 2.769 558,195 +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.