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 (%)
Jun 28, 2019 4.901 5.318 4.901 5.280 2,251,872 +0.38(+7.74%)
Jun 27, 2019 5.062 5.156 4.882 4.901 624,413 -0.16(-3.18%)
Jun 26, 2019 5.015 5.166 4.948 5.062 362,908 +0.12(+2.50%)
Jun 25, 2019 4.854 5.015 4.825 4.939 293,605 +0.06(+1.17%)
Jun 24, 2019 4.929 5.100 4.816 4.882 409,271 -0.01(-0.19%)
Jun 21, 2019 4.901 4.971 4.806 4.892 519,744 +0.00(+0.00%)
Jun 20, 2019 4.882 5.091 4.825 4.892 606,687 +0.11(+2.38%)
Jun 19, 2019 4.854 4.901 4.740 4.778 221,032 -0.08(-1.56%)
Jun 18, 2019 4.816 4.910 4.692 4.854 476,342 +0.06(+1.19%)
Jun 17, 2019 4.749 4.835 4.617 4.797 405,965 +0.06(+1.20%)
Jun 14, 2019 4.977 4.991 4.617 4.740 574,809 -0.20(-4.03%)
Jun 13, 2019 5.356 5.375 4.910 4.939 1,152,901 -0.27(-5.10%)
Jun 12, 2019 4.749 5.508 4.588 5.204 1,359,073 +0.44(+9.15%)
Jun 11, 2019 4.617 5.214 4.617 4.768 1,497,800 +0.20(+4.36%)
Jun 10, 2019 4.361 4.844 4.238 4.569 1,310,119 +0.37(+8.80%)
Jun 07, 2019 4.266 4.313 4.057 4.199 500,861 -0.01(-0.23%)
Jun 06, 2019 4.114 4.247 3.953 4.209 377,200 +0.09(+2.30%)
Jun 05, 2019 4.399 4.455 4.105 4.114 351,837 -0.33(-7.46%)
Jun 04, 2019 4.313 4.636 4.304 4.446 430,119 +0.19(+4.45%)
Jun 03, 2019 4.209 4.342 4.086 4.256 270,638 +0.10(+2.51%)
May 31, 2019 4.275 4.342 4.038 4.152 390,836 -0.21(-4.78%)
May 30, 2019 4.598 4.598 4.361 4.361 293,579 -0.22(-4.76%)
May 29, 2019 4.465 4.711 4.446 4.579 415,766 -0.03(-0.62%)
May 28, 2019 4.825 4.825 4.598 4.607 159,065 -0.20(-4.14%)
May 24, 2019 4.882 4.882 4.645 4.806 230,493 +0.00(+0.00%)
May 23, 2019 4.873 4.873 4.692 4.806 315,891 -0.12(-2.50%)
May 22, 2019 5.309 5.318 4.929 4.929 229,077 -0.44(-8.13%)
May 21, 2019 5.337 5.403 5.223 5.365 131,275 +0.07(+1.25%)
May 20, 2019 5.195 5.441 5.128 5.299 219,813 -0.01(-0.18%)
May 17, 2019 5.309 5.375 5.204 5.309 260,241 -0.11(-2.10%)
May 16, 2019 5.527 5.640 5.365 5.422 185,168 -0.04(-0.69%)
May 15, 2019 5.432 5.479 5.290 5.460 210,598 -0.03(-0.52%)
May 14, 2019 5.328 5.555 5.309 5.489 245,356 +0.22(+4.14%)
May 13, 2019 5.650 5.821 5.252 5.271 251,919 -0.49(-8.55%)
May 10, 2019 5.745 5.783 5.621 5.764 297,900 +0.02(+0.33%)
May 09, 2019 5.858 5.896 5.650 5.745 423,864 -0.11(-1.94%)
May 08, 2019 5.925 6.185 5.849 5.858 372,796 -0.02(-0.32%)
May 07, 2019 5.925 5.991 5.821 5.877 198,888 -0.11(-1.90%)
May 06, 2019 5.707 6.086 5.697 5.991 185,848 +0.15(+2.60%)
May 03, 2019 5.858 5.915 5.764 5.839 164,351 +0.07(+1.15%)
May 02, 2019 5.593 5.802 5.536 5.773 251,628 +0.12(+2.18%)
May 01, 2019 5.792 5.858 5.650 5.650 186,651 -0.13(-2.30%)
Apr 30, 2019 5.887 5.914 5.659 5.783 263,434 -0.07(-1.13%)
Apr 29, 2019 6.010 6.078 5.821 5.849 210,078 -0.20(-3.29%)
Apr 26, 2019 6.181 6.247 6.029 6.048 191,251 -0.18(-2.89%)
Apr 25, 2019 6.418 6.418 6.200 6.228 205,240 -0.17(-2.67%)
Apr 24, 2019 6.494 6.541 6.361 6.399 238,518 -0.07(-1.03%)
Apr 23, 2019 6.446 6.659 6.385 6.465 279,910 +0.03(+0.44%)
Apr 22, 2019 6.408 6.531 6.285 6.437 216,292 +0.20(+3.19%)
Apr 18, 2019 6.427 6.427 6.219 6.238 111,712 -0.14(-2.23%)
Apr 17, 2019 6.484 6.503 6.295 6.380 91,734 -0.09(-1.32%)
Apr 16, 2019 6.560 6.560 6.427 6.465 227,444 -0.07(-1.02%)
Apr 15, 2019 6.541 6.655 6.484 6.531 151,860 -0.05(-0.72%)
Apr 12, 2019 6.750 6.797 6.531 6.579 272,794 -0.04(-0.57%)
Apr 11, 2019 6.683 6.787 6.560 6.617 152,689 -0.10(-1.55%)
Apr 10, 2019 6.721 6.759 6.664 6.721 140,321 +0.02(+0.28%)
Apr 09, 2019 6.759 6.788 6.636 6.702 149,388 -0.09(-1.39%)
Apr 08, 2019 6.768 6.901 6.740 6.797 166,163 +0.04(+0.56%)
Apr 05, 2019 6.655 6.854 6.655 6.759 209,923 +0.11(+1.71%)
Apr 04, 2019 6.550 6.674 6.513 6.645 200,391 +0.05(+0.72%)
Apr 03, 2019 6.787 6.825 6.541 6.598 160,480 -0.14(-2.11%)
Apr 02, 2019 6.702 6.787 6.683 6.740 152,367 +0.08(+1.14%)
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.