Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

9.805 +0.075 (+0.77%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.957 8.147 7.796 7.948 832,758 -0.09(-1.06%)
Sep 27, 2018 8.080 8.232 7.900 8.033 407,557 +0.03(+0.36%)
Sep 26, 2018 8.517 8.705 7.986 8.005 590,891 -0.58(-6.74%)
Sep 25, 2018 8.356 8.694 8.308 8.583 399,805 +0.28(+3.31%)
Sep 24, 2018 8.536 8.536 8.261 8.308 483,560 -0.18(-2.12%)
Sep 21, 2018 8.232 8.564 8.156 8.488 376,523 +0.28(+3.47%)
Sep 20, 2018 8.014 8.204 7.768 8.204 412,777 +0.26(+3.22%)
Sep 19, 2018 7.625 8.080 7.597 7.948 355,090 +0.29(+3.84%)
Sep 18, 2018 7.530 7.853 7.502 7.654 383,255 +0.21(+2.80%)
Sep 17, 2018 7.768 7.815 7.388 7.445 367,779 -0.32(-4.15%)
Sep 14, 2018 7.730 7.891 7.625 7.768 254,319 -0.01(-0.12%)
Sep 13, 2018 7.559 7.900 7.379 7.777 437,566 +0.20(+2.63%)
Sep 12, 2018 7.521 7.796 7.499 7.578 474,705 +0.15(+2.04%)
Sep 11, 2018 7.056 7.720 7.056 7.426 370,634 +0.39(+5.53%)
Sep 10, 2018 7.379 7.474 6.942 7.037 677,013 -0.31(-4.26%)
Sep 07, 2018 7.644 7.711 7.284 7.350 511,696 -0.32(-4.20%)
Sep 06, 2018 8.175 8.175 7.663 7.673 726,462 -0.53(-6.47%)
Sep 05, 2018 8.858 8.888 8.137 8.204 525,146 -0.68(-7.68%)
Sep 04, 2018 9.181 9.465 8.687 8.887 492,100 -0.29(-3.20%)
Aug 31, 2018 9.181 9.181 9.181 0 +0.10(+1.15%)
Aug 30, 2018 9.105 9.332 8.877 9.076 327,356 +0.01(+0.10%)
Aug 29, 2018 9.181 9.190 8.916 9.067 326,504 -0.09(-0.93%)
Aug 28, 2018 9.057 9.219 8.915 9.152 253,636 +0.10(+1.15%)
Aug 27, 2018 8.896 9.095 8.783 9.048 259,037 +0.17(+1.92%)
Aug 24, 2018 9.010 9.247 8.754 8.877 327,283 -0.05(-0.53%)
Aug 23, 2018 8.631 9.171 8.441 8.925 316,631 +0.27(+3.07%)
Aug 22, 2018 8.403 8.744 8.109 8.659 527,443 +0.30(+3.63%)
Aug 21, 2018 8.005 8.393 7.995 8.356 347,988 +0.41(+5.13%)
Aug 20, 2018 7.986 8.175 7.815 7.948 456,347 -0.30(-3.68%)
Aug 17, 2018 8.194 8.318 7.805 8.251 426,712 +0.08(+0.93%)
Aug 16, 2018 8.052 8.242 7.938 8.175 311,165 +0.24(+2.99%)
Aug 15, 2018 8.080 8.166 7.697 7.938 494,763 -0.21(-2.56%)
Aug 14, 2018 8.403 8.839 8.052 8.147 631,587 -0.16(-1.94%)
Aug 13, 2018 8.251 8.424 8.014 8.308 632,410 +0.03(+0.34%)
Aug 10, 2018 8.213 8.616 8.005 8.280 624,937 +0.02(+0.23%)
Aug 09, 2018 8.422 8.621 7.967 8.261 727,221 +0.66(+8.74%)
Aug 08, 2018 8.384 8.536 7.217 7.597 1,472,078 -0.99(-11.49%)
Aug 07, 2018 8.574 8.763 8.175 8.583 742,588 +0.09(+1.00%)
Aug 06, 2018 8.175 8.564 8.090 8.498 614,527 +0.31(+3.82%)
Aug 03, 2018 8.280 8.441 8.175 8.185 373,254 -0.16(-1.93%)
Aug 02, 2018 8.204 8.529 8.052 8.346 431,508 +0.00(+0.00%)
Aug 01, 2018 8.612 8.612 7.891 8.346 937,256 -0.28(-3.30%)
Jul 31, 2018 8.574 8.659 8.322 8.631 574,212 +0.11(+1.34%)
Jul 30, 2018 9.095 9.171 8.431 8.517 707,005 -0.51(-5.67%)
Jul 27, 2018 9.332 9.513 8.925 9.029 630,209 -0.45(-4.70%)
Jul 26, 2018 9.674 10.05 9.332 9.475 938,110 -0.28(-2.82%)
Jul 25, 2018 10.57 10.57 9.674 9.750 1,002,919 -0.67(-6.46%)
Jul 24, 2018 10.31 10.61 10.31 10.42 367,726 +0.10(+1.01%)
Jul 23, 2018 10.54 10.87 10.25 10.32 592,897 -0.13(-1.27%)
Jul 20, 2018 10.83 10.87 10.42 10.45 469,968 -0.32(-2.99%)
Jul 19, 2018 10.96 11.29 10.70 10.77 518,264 -0.19(-1.73%)
Jul 18, 2018 10.70 11.09 10.38 10.96 652,724 +0.14(+1.31%)
Jul 17, 2018 10.44 10.99 10.22 10.82 519,522 +0.21(+1.97%)
Jul 16, 2018 10.52 10.74 10.04 10.61 778,829 -0.33(-3.03%)
Jul 13, 2018 11.57 11.62 10.92 10.94 970,054 -0.46(-3.99%)
Jul 12, 2018 11.33 11.67 11.02 11.40 1,457,623 +0.03(+0.25%)
Jul 11, 2018 10.53 11.68 10.36 11.37 1,603,593 +0.82(+7.73%)
Jul 10, 2018 10.56 10.76 10.34 10.56 454,357 +0.08(+0.72%)
Jul 09, 2018 10.31 10.55 10.28 10.48 354,220 +0.28(+2.70%)
Jul 06, 2018 9.683 10.31 9.494 10.20 394,949 +0.37(+3.76%)
Jul 05, 2018 9.750 9.864 9.502 9.835 561,557 +0.10(+1.07%)
Jul 03, 2018 9.731 9.731 9.731 0 +0.06(+0.59%)
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.