Skip to main content

Comstock Resources (NY: CRK )

16.54 -0.89 (-5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.168 6.196 5.929 6.059 251,434 -0.07(-1.13%)
Apr 29, 2019 6.297 6.368 6.098 6.128 200,508 -0.21(-3.29%)
Apr 26, 2019 6.476 6.545 6.317 6.337 182,539 -0.19(-2.89%)
Apr 25, 2019 6.724 6.724 6.496 6.525 195,891 -0.18(-2.67%)
Apr 24, 2019 6.803 6.853 6.664 6.704 227,653 -0.07(-1.03%)
Apr 23, 2019 6.754 6.977 6.689 6.774 267,159 +0.03(+0.44%)
Apr 22, 2019 6.714 6.843 6.585 6.744 206,439 +0.21(+3.19%)
Apr 18, 2019 6.734 6.734 6.515 6.535 106,623 -0.15(-2.23%)
Apr 17, 2019 6.794 6.813 6.596 6.684 87,555 -0.09(-1.32%)
Apr 16, 2019 6.873 6.873 6.734 6.774 217,083 -0.07(-1.02%)
Apr 15, 2019 6.853 6.972 6.794 6.843 144,943 -0.05(-0.72%)
Apr 12, 2019 7.072 7.121 6.843 6.893 260,367 -0.04(-0.57%)
Apr 11, 2019 7.002 7.111 6.873 6.933 145,734 -0.11(-1.55%)
Apr 10, 2019 7.042 7.082 6.982 7.042 133,929 +0.02(+0.28%)
Apr 09, 2019 7.082 7.111 6.952 7.022 142,583 -0.10(-1.39%)
Apr 08, 2019 7.092 7.231 7.062 7.121 158,593 +0.04(+0.56%)
Apr 05, 2019 6.972 7.181 6.972 7.082 200,360 +0.12(+1.71%)
Apr 04, 2019 6.863 6.992 6.823 6.962 191,262 +0.05(+0.72%)
Apr 03, 2019 7.111 7.151 6.853 6.913 153,170 -0.15(-2.11%)
Apr 02, 2019 7.022 7.111 7.002 7.062 145,426 +0.08(+1.14%)
Apr 01, 2019 6.972 7.072 6.883 6.982 150,266 +0.10(+1.44%)
Mar 29, 2019 7.052 7.082 6.863 6.883 101,287 -0.02(-0.29%)
Mar 28, 2019 6.943 7.002 6.813 6.903 109,326 -0.05(-0.71%)
Mar 27, 2019 6.883 7.092 6.764 6.952 157,517 +0.06(+0.86%)
Mar 26, 2019 6.952 7.121 6.774 6.893 184,319 +0.04(+0.58%)
Mar 25, 2019 6.853 6.928 6.655 6.853 204,903 -0.06(-0.86%)
Mar 22, 2019 7.191 7.330 6.903 6.913 299,936 -0.39(-5.31%)
Mar 21, 2019 7.310 7.479 7.250 7.300 291,045 -0.07(-0.94%)
Mar 20, 2019 6.913 7.509 6.913 7.370 400,744 +0.23(+3.20%)
Mar 19, 2019 7.280 7.409 7.121 7.141 239,166 -0.10(-1.37%)
Mar 18, 2019 7.032 7.340 6.957 7.240 386,827 +0.25(+3.55%)
Mar 15, 2019 6.923 7.092 6.794 6.992 346,351 +0.04(+0.57%)
Mar 14, 2019 7.121 7.315 6.943 6.952 232,630 -0.15(-2.10%)
Mar 13, 2019 6.962 7.221 6.903 7.101 363,364 +0.20(+2.88%)
Mar 12, 2019 6.764 7.022 6.754 6.903 256,528 +0.17(+2.51%)
Mar 11, 2019 6.575 6.784 6.386 6.734 256,541 +0.18(+2.73%)
Mar 08, 2019 6.774 6.788 6.406 6.555 292,183 -0.38(-5.44%)
Mar 07, 2019 6.972 7.012 6.813 6.933 225,369 -0.05(-0.71%)
Mar 06, 2019 7.201 7.250 6.853 6.982 336,561 -0.30(-4.09%)
Mar 05, 2019 7.449 7.598 7.101 7.280 305,660 -0.16(-2.14%)
Mar 04, 2019 7.250 7.449 7.161 7.439 536,457 +0.23(+3.17%)
Mar 01, 2019 7.151 7.360 7.002 7.211 342,928 +0.12(+1.68%)
Feb 28, 2019 7.101 7.183 6.992 7.092 303,082 +0.01(+0.14%)
Feb 27, 2019 7.121 7.389 7.002 7.082 338,611 +0.02(+0.28%)
Feb 26, 2019 7.240 7.240 6.754 7.062 457,672 -0.21(-2.87%)
Feb 25, 2019 7.111 7.320 6.992 7.270 561,660 +0.15(+2.09%)
Feb 22, 2019 6.843 7.399 6.833 7.121 628,064 +0.31(+4.52%)
Feb 21, 2019 6.803 7.529 6.754 6.813 844,319 +0.20(+3.00%)
Feb 20, 2019 6.655 6.684 6.446 6.615 362,317 -0.05(-0.75%)
Feb 19, 2019 6.277 6.754 6.257 6.664 432,734 +0.37(+5.84%)
Feb 15, 2019 6.208 6.327 6.158 6.297 196,433 +0.14(+2.26%)
Feb 14, 2019 6.128 6.198 6.039 6.158 221,644 +0.01(+0.16%)
Feb 13, 2019 6.069 6.267 6.039 6.148 163,416 +0.10(+1.64%)
Feb 12, 2019 6.138 6.406 6.019 6.049 214,231 -0.05(-0.81%)
Feb 11, 2019 5.661 6.128 5.641 6.098 314,887 +0.45(+7.91%)
Feb 08, 2019 5.830 5.929 5.582 5.651 401,526 -0.17(-2.90%)
Feb 07, 2019 6.168 6.178 5.800 5.820 305,422 -0.42(-6.69%)
Feb 06, 2019 6.218 6.406 6.138 6.237 183,643 -0.08(-1.26%)
Feb 05, 2019 6.496 6.515 6.317 6.317 194,749 -0.11(-1.70%)
Feb 04, 2019 5.979 6.486 5.949 6.426 245,602 +0.41(+6.77%)
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.