Skip to main content

Comstock Resources (NY: CRK )

17.41 +0.12 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.030 7.050 6.650 6.840 527,472 -0.19(-2.70%)
Feb 27, 2018 7.080 7.090 5.920 7.030 1,702,859 -0.12(-1.68%)
Feb 26, 2018 7.820 8.590 7.080 7.150 1,212,952 -0.18(-2.46%)
Feb 23, 2018 7.350 7.740 7.130 7.330 1,159,452 +0.03(+0.41%)
Feb 22, 2018 7.560 7.300 1,062,562 +0.66(+9.94%)
Feb 21, 2018 6.950 7.110 6.620 6.640 478,111 -0.31(-4.46%)
Feb 20, 2018 6.810 7.290 6.810 6.950 627,162 +0.17(+2.51%)
Feb 16, 2018 6.780 6.780 6.780 0 -0.27(-3.83%)
Feb 15, 2018 6.990 7.200 6.460 7.050 497,272 +0.11(+1.59%)
Feb 14, 2018 6.680 7.090 6.630 6.940 381,743 +0.13(+1.91%)
Feb 13, 2018 7.060 7.090 6.590 6.810 331,454 -0.27(-3.81%)
Feb 12, 2018 7.120 7.450 7.000 7.080 383,824 -0.03(-0.42%)
Feb 09, 2018 7.240 7.350 6.770 7.110 536,205 -0.13(-1.80%)
Feb 08, 2018 7.830 8.210 7.025 7.240 1,022,197 -0.55(-7.06%)
Feb 07, 2018 8.550 9.020 7.720 7.790 694,272 -0.67(-7.92%)
Feb 06, 2018 8.390 8.800 8.230 8.460 467,600 -0.15(-1.74%)
Feb 05, 2018 8.180 9.060 8.010 8.610 949,072 +0.16(+1.89%)
Feb 02, 2018 8.680 8.680 8.050 8.450 746,350 -0.38(-4.30%)
Feb 01, 2018 9.810 9.900 8.750 8.830 911,838 -0.91(-9.34%)
Jan 31, 2018 10.00 10.12 9.740 9.740 482,142 -0.29(-2.89%)
Jan 30, 2018 10.04 10.04 9.800 10.03 705,247 -0.21(-2.05%)
Jan 29, 2018 10.33 10.60 9.795 10.24 564,870 -0.25(-2.38%)
Jan 26, 2018 9.810 10.72 9.730 10.49 727,703 +0.79(+8.14%)
Jan 25, 2018 9.800 10.09 9.680 9.700 658,235 -0.01(-0.10%)
Jan 24, 2018 9.010 9.890 9.010 9.710 636,959 +0.64(+7.06%)
Jan 23, 2018 9.000 9.160 8.940 9.070 467,619 +0.12(+1.34%)
Jan 22, 2018 8.730 9.120 8.680 8.950 367,562 +0.17(+1.94%)
Jan 19, 2018 8.640 8.960 8.575 8.780 169,692 +0.02(+0.23%)
Jan 18, 2018 8.780 8.890 8.610 8.760 168,648 -0.03(-0.34%)
Jan 17, 2018 8.800 8.950 8.340 8.790 297,278 +0.06(+0.69%)
Jan 16, 2018 9.170 9.185 8.720 8.730 304,361 -0.39(-4.28%)
Jan 12, 2018 9.120 9.120 9.120 0 -0.02(-0.22%)
Jan 11, 2018 8.970 9.450 8.920 9.140 491,185 +0.18(+2.01%)
Jan 10, 2018 9.100 9.260 8.950 8.960 352,739 -0.10(-1.10%)
Jan 09, 2018 9.390 9.450 9.060 9.060 300,135 -0.31(-3.31%)
Jan 08, 2018 9.100 9.450 8.870 9.370 349,526 +0.37(+4.11%)
Jan 05, 2018 9.190 9.335 8.920 9.000 269,145 -0.35(-3.74%)
Jan 04, 2018 9.410 9.610 9.000 9.350 453,587 +0.01(+0.11%)
Jan 03, 2018 9.020 9.450 8.890 9.340 258,524 +0.33(+3.66%)
Jan 02, 2018 8.520 9.140 8.520 9.010 503,740 +0.55(+6.50%)
Dec 29, 2017 8.460 8.460 8.460 0 +0.48(+6.02%)
Dec 28, 2017 8.100 8.100 7.840 7.980 325,715 -0.12(-1.48%)
Dec 27, 2017 8.210 8.280 7.770 8.100 465,612 -0.03(-0.37%)
Dec 26, 2017 7.630 8.890 7.580 8.130 879,915 +0.54(+7.11%)
Dec 22, 2017 7.580 7.850 7.440 7.590 255,400 +0.04(+0.53%)
Dec 21, 2017 7.480 7.720 7.400 7.550 238,364 -0.01(-0.13%)
Dec 20, 2017 7.490 7.930 7.400 7.560 345,696 +0.08(+1.07%)
Dec 19, 2017 7.810 7.980 7.360 7.480 341,116 -0.35(-4.47%)
Dec 18, 2017 7.360 7.830 7.230 7.830 329,975 +0.57(+7.85%)
Dec 15, 2017 7.240 7.350 7.130 7.260 235,888 -0.11(-1.49%)
Dec 14, 2017 7.470 7.550 7.200 7.370 330,005 -0.19(-2.51%)
Dec 13, 2017 7.400 7.590 7.295 7.560 237,991 +0.18(+2.44%)
Dec 12, 2017 7.230 7.680 7.230 7.380 368,554 +0.10(+1.37%)
Dec 11, 2017 7.030 7.440 7.000 7.280 288,531 +0.36(+5.20%)
Dec 08, 2017 7.140 7.650 6.870 6.920 312,671 -0.12(-1.70%)
Dec 07, 2017 6.860 7.200 6.700 7.040 279,789 +0.30(+4.45%)
Dec 06, 2017 7.000 7.370 6.650 6.740 433,052 -0.24(-3.44%)
Dec 05, 2017 6.030 7.010 5.991 6.980 577,984 +0.84(+13.68%)
Dec 04, 2017 6.150 6.270 6.080 6.140 162,238 +0.00(+0.00%)
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.