Skip to main content

Comstock Resources (NY: CRK )

18.48 -0.55 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.670 4.710 4.460 4.530 325,500 -0.08(-1.74%)
Dec 28, 2018 4.660 4.740 4.530 4.610 216,500 -0.01(-0.22%)
Dec 27, 2018 4.800 4.900 4.370 4.620 491,074 -0.30(-6.10%)
Dec 26, 2018 4.320 4.920 4.210 4.920 728,990 +0.67(+15.76%)
Dec 24, 2018 4.450 4.520 4.230 4.250 332,300 -0.26(-5.76%)
Dec 21, 2018 4.860 4.870 4.510 4.510 1,008,800 -0.35(-7.20%)
Dec 20, 2018 4.630 5.050 4.510 4.860 975,991 +0.22(+4.74%)
Dec 19, 2018 4.670 4.935 4.540 4.640 638,933 +0.00(+0.00%)
Dec 18, 2018 5.010 5.060 4.560 4.640 1,051,234 -0.37(-7.39%)
Dec 17, 2018 5.240 5.590 5.000 5.010 760,831 -0.23(-4.39%)
Dec 14, 2018 6.000 6.050 5.120 5.240 1,360,700 -0.84(-13.82%)
Dec 13, 2018 6.790 6.800 6.000 6.080 1,042,765 -0.76(-11.11%)
Dec 12, 2018 7.330 7.340 6.830 6.840 473,986 -0.43(-5.91%)
Dec 11, 2018 7.610 7.720 7.230 7.270 200,347 -0.24(-3.20%)
Dec 10, 2018 7.520 7.640 7.320 7.510 339,340 -0.17(-2.21%)
Dec 07, 2018 7.800 7.970 7.630 7.680 286,500 +0.07(+0.92%)
Dec 06, 2018 7.480 7.680 7.210 7.610 348,719 -0.06(-0.78%)
Dec 04, 2018 7.930 8.130 7.660 7.670 258,800 -0.27(-3.40%)
Dec 03, 2018 7.880 7.950 7.580 7.940 426,627 +0.32(+4.20%)
Nov 30, 2018 7.490 7.740 7.470 7.620 325,500 +0.01(+0.13%)
Nov 29, 2018 7.550 7.740 7.350 7.610 206,258 +0.07(+0.93%)
Nov 28, 2018 7.330 7.705 7.290 7.540 380,914 +0.19(+2.59%)
Nov 27, 2018 7.080 7.400 6.940 7.350 441,387 +0.27(+3.81%)
Nov 26, 2018 7.300 7.300 6.760 7.080 765,347 -0.15(-2.07%)
Nov 23, 2018 7.380 7.500 7.160 7.230 233,100 -0.43(-5.61%)
Nov 21, 2018 7.660 7.660 7.660 0 +0.02(+0.26%)
Nov 20, 2018 7.750 7.870 7.370 7.640 615,641 -0.29(-3.66%)
Nov 19, 2018 8.240 8.260 7.800 7.930 568,389 -0.40(-4.80%)
Nov 16, 2018 8.500 8.700 8.130 8.330 275,800 -0.12(-1.42%)
Nov 15, 2018 8.430 8.580 8.290 8.450 295,295 +0.01(+0.12%)
Nov 14, 2018 8.440 8.600 8.220 8.440 755,371 +0.28(+3.43%)
Nov 13, 2018 7.960 8.300 7.890 8.160 564,166 +0.19(+2.38%)
Nov 12, 2018 8.300 8.470 7.800 7.970 317,438 -0.33(-3.98%)
Nov 09, 2018 7.780 8.450 7.670 8.300 484,800 +0.40(+5.06%)
Nov 08, 2018 7.850 8.141 7.110 7.900 696,511 +0.07(+0.89%)
Nov 07, 2018 7.650 7.885 7.580 7.830 316,803 +0.31(+4.12%)
Nov 06, 2018 7.600 7.789 7.320 7.520 228,487 -0.08(-1.05%)
Nov 05, 2018 7.540 7.800 7.480 7.600 315,269 +0.31(+4.25%)
Nov 02, 2018 7.440 7.570 7.220 7.290 294,600 -0.11(-1.49%)
Nov 01, 2018 7.280 7.430 7.090 7.400 184,770 +0.15(+2.07%)
Oct 31, 2018 7.170 7.600 7.110 7.250 334,688 +0.16(+2.26%)
Oct 30, 2018 6.720 7.220 6.530 7.090 331,597 +0.30(+4.42%)
Oct 29, 2018 7.050 7.290 6.750 6.790 356,327 -0.27(-3.82%)
Oct 26, 2018 7.050 7.290 6.920 7.060 301,300 -0.12(-1.67%)
Oct 25, 2018 7.230 7.340 6.730 7.180 454,887 +0.08(+1.13%)
Oct 24, 2018 7.870 7.870 7.090 7.100 440,124 -0.67(-8.62%)
Oct 23, 2018 8.100 8.130 7.250 7.770 599,321 -0.61(-7.28%)
Oct 22, 2018 8.780 8.870 8.270 8.380 410,140 -0.42(-4.77%)
Oct 19, 2018 8.630 8.960 8.560 8.800 298,800 +0.20(+2.33%)
Oct 18, 2018 8.510 8.690 8.400 8.600 278,527 +0.03(+0.35%)
Oct 17, 2018 8.730 8.750 8.320 8.570 291,056 -0.22(-2.50%)
Oct 16, 2018 8.690 8.840 8.460 8.790 247,768 +0.14(+1.62%)
Oct 15, 2018 8.510 8.770 8.430 8.650 315,375 +0.20(+2.37%)
Oct 12, 2018 8.630 8.700 8.220 8.450 427,200 +0.06(+0.72%)
Oct 11, 2018 8.500 8.710 8.110 8.390 492,878 -0.16(-1.87%)
Oct 10, 2018 9.120 9.120 8.550 8.550 370,865 -0.54(-5.94%)
Oct 09, 2018 8.650 9.390 8.610 9.090 458,438 +0.44(+5.09%)
Oct 08, 2018 8.600 8.855 8.424 8.650 187,630 +0.01(+0.12%)
Oct 05, 2018 8.850 8.900 8.450 8.640 267,700 -0.24(-2.70%)
Oct 04, 2018 9.030 9.180 8.819 8.880 157,311 -0.26(-2.84%)
Oct 03, 2018 8.720 9.190 8.610 9.140 398,354 +0.44(+5.06%)
Oct 02, 2018 9.020 9.300 8.630 8.700 394,511 -0.32(-3.55%)
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.