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

Comstock Resources (NY: CRK )

9.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2019 5.757 5.823 5.681 5.700 266,551 -0.08(-1.31%)
Jan 30, 2019 5.596 5.831 5.548 5.776 208,954 +0.23(+4.10%)
Jan 29, 2019 5.567 5.690 5.501 5.548 185,423 -0.02(-0.34%)
Jan 28, 2019 5.937 5.937 5.520 5.567 321,295 -0.52(-8.57%)
Jan 25, 2019 5.842 6.136 5.804 6.089 227,432 +0.27(+4.56%)
Jan 24, 2019 5.567 5.918 5.548 5.823 175,962 +0.26(+4.60%)
Jan 23, 2019 5.804 5.871 5.491 5.567 246,286 -0.21(-3.61%)
Jan 22, 2019 6.089 6.125 5.719 5.776 405,748 -0.37(-6.02%)
Jan 18, 2019 6.222 6.241 6.070 6.146 293,226 -0.05(-0.77%)
Jan 17, 2019 6.222 6.297 5.923 6.193 417,706 -0.13(-2.10%)
Jan 16, 2019 6.326 6.449 6.108 6.326 253,890 -0.02(-0.30%)
Jan 15, 2019 6.203 6.449 6.165 6.345 234,452 +0.15(+2.45%)
Jan 14, 2019 6.013 6.297 5.994 6.193 183,437 +0.03(+0.46%)
Jan 11, 2019 6.136 6.326 6.060 6.165 319,796 -0.12(-1.96%)
Jan 10, 2019 6.098 6.307 5.966 6.288 222,460 +0.06(+0.91%)
Jan 09, 2019 6.041 6.297 5.987 6.231 416,339 +0.25(+4.12%)
Jan 08, 2019 6.070 6.231 5.880 5.984 454,447 +0.03(+0.48%)
Jan 07, 2019 5.586 6.373 5.501 5.956 692,948 +0.46(+8.28%)
Jan 04, 2019 5.074 5.520 5.017 5.501 454,653 +0.53(+10.69%)
Jan 03, 2019 4.970 5.112 4.714 4.970 448,280 -0.01(-0.19%)
Jan 02, 2019 4.220 4.998 4.220 4.979 628,228 +0.68(+15.89%)
Dec 31, 2018 4.429 4.467 4.230 4.296 343,204 -0.08(-1.74%)
Dec 28, 2018 4.420 4.495 4.296 4.372 228,275 -0.01(-0.22%)
Dec 27, 2018 4.552 4.647 4.145 4.382 517,784 -0.28(-6.10%)
Dec 26, 2018 4.097 4.666 3.993 4.666 768,640 +0.64(+15.76%)
Dec 24, 2018 4.220 4.287 4.012 4.031 350,374 -0.25(-5.77%)
Dec 21, 2018 4.609 4.619 4.277 4.277 1,063,670 -0.33(-7.20%)
Dec 20, 2018 4.391 4.789 4.277 4.609 1,029,076 +0.21(+4.74%)
Dec 19, 2018 4.429 4.680 4.306 4.401 673,685 +0.00(+0.00%)
Dec 18, 2018 4.752 4.799 4.325 4.401 1,108,412 -0.35(-7.39%)
Dec 17, 2018 4.970 5.302 4.742 4.752 802,213 -0.22(-4.39%)
Dec 14, 2018 5.690 5.738 4.856 4.970 1,434,710 -0.80(-13.82%)
Dec 13, 2018 6.440 6.449 5.690 5.766 1,099,482 -0.72(-11.11%)
Dec 12, 2018 6.952 6.961 6.478 6.487 499,766 -0.41(-5.91%)
Dec 11, 2018 7.217 7.322 6.857 6.895 211,244 -0.23(-3.20%)
Dec 10, 2018 7.132 7.246 6.942 7.123 357,797 -0.16(-2.21%)
Dec 07, 2018 7.398 7.559 7.236 7.284 302,083 +0.07(+0.92%)
Dec 06, 2018 7.094 7.284 6.838 7.217 367,686 -0.06(-0.78%)
Dec 04, 2018 7.521 7.711 7.265 7.274 272,876 -0.26(-3.40%)
Dec 03, 2018 7.474 7.540 7.189 7.530 449,831 +0.30(+4.20%)
Nov 30, 2018 7.104 7.341 7.085 7.227 343,204 +0.01(+0.13%)
Nov 29, 2018 7.161 7.341 6.971 7.217 217,476 +0.07(+0.93%)
Nov 28, 2018 6.952 7.308 6.914 7.151 401,632 +0.18(+2.59%)
Nov 27, 2018 6.715 7.018 6.582 6.971 465,394 +0.26(+3.81%)
Nov 26, 2018 6.923 6.923 6.411 6.715 806,975 -0.14(-2.07%)
Nov 23, 2018 6.999 7.113 6.791 6.857 245,778 -0.41(-5.61%)
Nov 21, 2018 7.265 7.265 7.265 0 +0.02(+0.26%)
Nov 20, 2018 7.350 7.464 6.990 7.246 649,126 -0.28(-3.66%)
Nov 19, 2018 7.815 7.834 7.398 7.521 599,304 -0.38(-4.80%)
Nov 16, 2018 8.062 8.251 7.711 7.900 290,801 -0.11(-1.42%)
Nov 15, 2018 7.995 8.137 7.862 8.014 311,356 +0.01(+0.12%)
Nov 14, 2018 8.005 8.156 7.796 8.005 796,456 +0.27(+3.43%)
Nov 13, 2018 7.549 7.872 7.483 7.739 594,851 +0.18(+2.38%)
Nov 12, 2018 7.872 8.033 7.398 7.559 334,703 -0.31(-3.98%)
Nov 09, 2018 7.379 8.014 7.274 7.872 511,168 +0.38(+5.06%)
Nov 08, 2018 7.445 7.721 6.743 7.492 734,395 +0.07(+0.89%)
Nov 07, 2018 7.255 7.478 7.189 7.426 334,034 +0.29(+4.12%)
Nov 06, 2018 7.208 7.387 6.942 7.132 240,914 -0.08(-1.05%)
Nov 05, 2018 7.151 7.398 7.094 7.208 332,416 +0.29(+4.25%)
Nov 02, 2018 7.056 7.179 6.848 6.914 310,623 -0.10(-1.49%)
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.