Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.48 11.09 10.39 10.90 754,137 +0.29(+2.77%)
May 30, 2018 10.08 10.61 9.992 10.61 830,327 +0.64(+6.47%)
May 29, 2018 9.717 10.30 9.499 9.963 661,599 +0.12(+1.25%)
May 25, 2018 9.840 9.840 9.840 0 -0.46(-4.51%)
May 24, 2018 9.954 10.62 9.792 10.30 601,413 +0.16(+1.59%)
May 23, 2018 10.32 10.43 9.110 10.14 1,314,121 -0.04(-0.37%)
May 22, 2018 10.47 10.87 9.925 10.18 1,309,793 +0.03(+0.28%)
May 21, 2018 10.24 10.77 10.10 10.15 898,013 +0.09(+0.94%)
May 18, 2018 9.650 10.17 9.512 10.06 561,729 +0.40(+4.12%)
May 17, 2018 9.451 9.792 9.423 9.660 873,391 +0.27(+2.83%)
May 16, 2018 9.006 9.423 8.939 9.394 415,941 +0.39(+4.32%)
May 15, 2018 8.873 9.195 8.541 9.006 797,579 +0.23(+2.59%)
May 14, 2018 8.522 9.025 8.522 8.778 1,124,408 +0.32(+3.81%)
May 11, 2018 7.697 8.901 7.679 8.456 1,958,481 +0.71(+9.18%)
May 10, 2018 7.110 7.764 6.787 7.745 1,050,591 +0.75(+10.70%)
May 09, 2018 6.968 7.137 6.854 6.996 715,588 +0.18(+2.64%)
May 08, 2018 6.768 6.844 6.408 6.816 543,917 +0.09(+1.41%)
May 07, 2018 6.674 6.987 6.655 6.721 532,795 +0.11(+1.72%)
May 04, 2018 6.427 6.674 6.389 6.607 280,827 +0.12(+1.90%)
May 03, 2018 6.645 6.768 6.466 6.484 485,971 -0.21(-3.12%)
May 02, 2018 6.617 6.863 6.598 6.693 416,612 +0.01(+0.14%)
May 01, 2018 6.569 6.693 6.484 6.683 585,185 +0.11(+1.73%)
Apr 30, 2018 6.550 6.958 6.541 6.569 1,201,081 +0.03(+0.43%)
Apr 27, 2018 6.531 6.664 6.181 6.541 1,159,090 -0.09(-1.43%)
Apr 26, 2018 6.702 7.442 6.456 6.636 10,200,510 +2.12(+47.06%)
Apr 25, 2018 4.361 4.529 4.271 4.512 712,921 +0.17(+3.93%)
Apr 24, 2018 4.749 4.863 4.323 4.342 1,280,774 -0.44(-9.13%)
Apr 23, 2018 4.759 4.825 4.569 4.778 847,612 -0.01(-0.20%)
Apr 20, 2018 4.702 4.825 4.569 4.787 764,721 +0.09(+2.02%)
Apr 19, 2018 5.119 5.214 4.645 4.692 822,772 -0.34(-6.78%)
Apr 18, 2018 4.901 5.299 4.832 5.034 939,907 +0.24(+4.94%)
Apr 17, 2018 4.598 4.920 4.427 4.797 866,927 +0.22(+4.76%)
Apr 16, 2018 4.977 5.010 4.560 4.579 1,024,903 -0.37(-7.47%)
Apr 13, 2018 5.290 5.384 4.844 4.948 888,599 -0.30(-5.78%)
Apr 12, 2018 5.527 5.527 5.091 5.252 518,875 -0.20(-3.65%)
Apr 11, 2018 5.119 5.546 5.016 5.451 705,886 +0.41(+8.08%)
Apr 10, 2018 4.929 5.356 4.854 5.043 838,368 +0.20(+4.11%)
Apr 09, 2018 5.223 5.261 4.768 4.844 1,147,002 -0.36(-6.92%)
Apr 06, 2018 5.726 5.735 5.167 5.204 803,168 -0.54(-9.41%)
Apr 05, 2018 5.536 6.058 5.506 5.745 967,526 +0.27(+4.84%)
Apr 04, 2018 5.830 5.849 5.413 5.479 988,973 -0.46(-7.67%)
Apr 03, 2018 5.783 6.067 5.764 5.934 673,133 +0.19(+3.30%)
Apr 02, 2018 7.148 7.148 5.622 5.745 2,304,568 -1.18(-17.10%)
Mar 29, 2018 6.930 6.930 6.930 0 +0.28(+4.28%)
Mar 28, 2018 7.157 7.195 6.626 6.645 463,729 -0.51(-7.15%)
Mar 27, 2018 7.356 7.650 7.110 7.157 604,339 -0.20(-2.71%)
Mar 26, 2018 7.527 7.603 7.195 7.356 191,467 -0.14(-1.90%)
Mar 23, 2018 7.309 7.669 7.252 7.498 575,037 +0.22(+2.99%)
Mar 22, 2018 7.375 7.668 7.209 7.280 563,762 -0.10(-1.41%)
Mar 21, 2018 6.968 7.508 6.873 7.385 712,671 +0.46(+6.71%)
Mar 20, 2018 6.939 7.129 6.873 6.920 274,972 +0.05(+0.69%)
Mar 19, 2018 7.252 7.347 6.863 6.873 606,952 -0.36(-4.98%)
Mar 16, 2018 7.261 7.498 7.167 7.233 299,953 +0.01(+0.13%)
Mar 15, 2018 7.527 7.792 7.157 7.224 360,340 -0.27(-3.67%)
Mar 14, 2018 7.015 7.666 6.939 7.498 685,737 +0.52(+7.47%)
Mar 13, 2018 7.138 7.205 6.892 6.977 221,825 -0.09(-1.21%)
Mar 12, 2018 6.873 7.167 6.731 7.062 318,137 +0.19(+2.76%)
Mar 09, 2018 6.750 7.024 6.683 6.873 475,431 +0.19(+2.84%)
Mar 08, 2018 6.835 6.901 6.541 6.683 267,107 -0.15(-2.22%)
Mar 07, 2018 7.167 6.674 6.835 598,756 -0.20(-2.83%)
Mar 06, 2018 7.224 7.527 7.015 7.034 302,871 -0.11(-1.59%)
Mar 05, 2018 7.129 7.555 6.984 7.148 721,947 -0.01(-0.13%)
Mar 02, 2018 6.636 7.252 6.541 7.157 834,581 +0.41(+6.04%)
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.