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 (%)
Aug 31, 2017 6.003 6.184 5.958 6.089 173,180 +0.16(+2.72%)
Aug 30, 2017 6.003 6.144 5.804 5.928 89,301 -0.12(-2.04%)
Aug 29, 2017 6.051 6.127 5.814 6.051 93,046 -0.03(-0.47%)
Aug 28, 2017 6.146 6.146 5.804 6.079 123,405 -0.07(-1.08%)
Aug 25, 2017 5.956 6.193 5.918 6.146 118,791 +0.23(+3.85%)
Aug 24, 2017 5.785 5.975 5.785 5.918 105,670 +0.08(+1.30%)
Aug 23, 2017 5.757 5.928 5.690 5.842 129,576 +0.05(+0.82%)
Aug 22, 2017 5.643 5.833 5.586 5.795 100,694 +0.17(+3.04%)
Aug 21, 2017 5.747 5.804 5.453 5.624 174,884 -0.14(-2.47%)
Aug 18, 2017 5.842 6.060 5.758 5.766 125,536 -0.12(-2.09%)
Aug 17, 2017 5.823 6.041 5.804 5.890 107,419 -0.01(-0.16%)
Aug 16, 2017 6.003 6.032 5.795 5.899 97,374 -0.14(-2.35%)
Aug 15, 2017 6.174 6.182 5.975 6.041 100,710 -0.23(-3.63%)
Aug 14, 2017 6.373 6.373 6.117 6.269 177,224 -0.09(-1.49%)
Aug 11, 2017 6.146 6.402 6.098 6.364 129,750 +0.11(+1.82%)
Aug 10, 2017 6.316 6.478 6.203 6.250 138,881 -0.04(-0.60%)
Aug 09, 2017 6.354 6.449 6.146 6.288 159,802 -0.07(-1.04%)
Aug 08, 2017 6.041 6.497 6.041 6.354 374,307 +0.31(+5.18%)
Aug 07, 2017 6.743 6.743 5.975 6.041 250,983 -0.46(-7.14%)
Aug 04, 2017 6.231 6.544 6.212 6.506 189,075 +0.28(+4.41%)
Aug 03, 2017 6.430 6.449 6.013 6.231 173,615 -0.20(-3.10%)
Aug 02, 2017 6.335 6.506 6.198 6.430 119,365 +0.01(+0.15%)
Aug 01, 2017 6.705 6.743 6.307 6.421 223,508 -0.30(-4.51%)
Jul 31, 2017 7.066 7.104 6.411 6.724 266,471 -0.26(-3.67%)
Jul 28, 2017 6.639 7.170 6.639 6.980 311,032 +0.33(+4.99%)
Jul 27, 2017 6.648 6.800 6.554 6.648 201,888 -0.04(-0.57%)
Jul 26, 2017 6.686 6.857 6.648 6.686 210,098 +0.01(+0.14%)
Jul 25, 2017 6.639 6.829 6.629 6.677 238,715 +0.09(+1.30%)
Jul 24, 2017 6.440 6.610 6.252 6.591 133,498 +0.18(+2.81%)
Jul 21, 2017 6.354 6.468 6.316 6.411 206,945 +0.00(+0.00%)
Jul 20, 2017 6.591 6.601 6.383 6.411 199,085 -0.12(-1.89%)
Jul 19, 2017 6.392 6.629 6.335 6.535 155,088 +0.12(+1.92%)
Jul 18, 2017 6.506 6.544 6.260 6.411 220,289 -0.08(-1.17%)
Jul 17, 2017 6.639 6.696 6.335 6.487 176,293 -0.08(-1.16%)
Jul 14, 2017 6.449 6.772 6.449 6.563 199,897 +0.03(+0.44%)
Jul 13, 2017 6.468 6.591 6.392 6.535 213,570 +0.05(+0.73%)
Jul 12, 2017 6.582 6.781 6.288 6.487 189,809 +0.03(+0.44%)
Jul 11, 2017 6.478 6.610 6.388 6.459 95,455 -0.01(-0.15%)
Jul 10, 2017 6.430 6.573 6.335 6.468 103,004 +0.02(+0.29%)
Jul 07, 2017 6.288 6.516 5.984 6.449 207,595 +0.13(+2.10%)
Jul 06, 2017 6.497 6.629 6.269 6.316 65,621 -0.19(-2.92%)
Jul 05, 2017 6.639 6.667 6.478 6.506 83,123 -0.25(-3.65%)
Jul 03, 2017 6.705 6.867 6.583 6.753 77,179 +0.05(+0.71%)
Jun 30, 2017 6.620 6.772 6.516 6.705 116,777 +0.18(+2.76%)
Jun 29, 2017 6.487 6.791 6.478 6.525 124,199 +0.06(+0.88%)
Jun 28, 2017 6.544 6.658 6.440 6.468 127,055 -0.09(-1.30%)
Jun 27, 2017 6.525 6.715 6.483 6.554 174,221 +0.09(+1.47%)
Jun 26, 2017 6.667 6.667 6.402 6.459 235,296 -0.21(-3.13%)
Jun 23, 2017 6.506 6.734 6.421 6.667 174,429 +0.14(+2.18%)
Jun 22, 2017 6.525 6.933 6.487 6.525 232,675 -0.09(-1.29%)
Jun 21, 2017 6.610 6.753 6.297 6.610 201,395 -0.04(-0.57%)
Jun 20, 2017 6.250 6.667 6.250 6.648 76,811 +0.14(+2.19%)
Jun 19, 2017 6.449 6.677 6.402 6.506 98,704 +0.00(+0.00%)
Jun 16, 2017 6.544 6.724 6.478 6.506 188,326 -0.01(-0.15%)
Jun 15, 2017 6.914 7.075 6.411 6.516 157,100 -0.40(-5.76%)
Jun 14, 2017 7.331 7.331 6.867 6.914 249,031 -0.46(-6.18%)
Jun 13, 2017 7.341 7.398 7.179 7.369 293,193 +0.09(+1.30%)
Jun 12, 2017 7.274 7.474 7.132 7.274 246,919 +0.09(+1.19%)
Jun 09, 2017 7.151 7.284 6.961 7.189 297,584 +0.06(+0.80%)
Jun 08, 2017 6.544 7.179 6.450 7.132 519,236 +0.63(+9.62%)
Jun 07, 2017 6.639 6.686 6.184 6.506 546,029 -0.16(-2.42%)
Jun 06, 2017 6.117 6.686 6.098 6.667 431,373 +0.47(+7.66%)
Jun 05, 2017 6.165 6.279 6.089 6.193 318,309 +0.01(+0.15%)
Jun 02, 2017 6.003 6.203 5.852 6.184 235,729 +0.08(+1.24%)
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.