Skip to main content

Comstock Resources (NY: CRK )

18.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.610 8.240 7.600 8.230 803,900 +0.52(+6.74%)
Dec 30, 2019 7.450 7.980 7.450 7.710 491,911 +0.26(+3.49%)
Dec 27, 2019 7.650 7.650 7.290 7.450 418,000 -0.15(-1.97%)
Dec 26, 2019 7.710 7.710 7.530 7.600 466,172 -0.10(-1.30%)
Dec 24, 2019 7.580 7.820 7.510 7.700 167,500 +0.09(+1.18%)
Dec 23, 2019 7.410 7.640 7.340 7.610 255,575 +0.16(+2.15%)
Dec 20, 2019 7.520 7.580 7.350 7.450 1,270,600 +0.00(+0.00%)
Dec 19, 2019 7.150 7.610 7.130 7.450 630,308 +0.27(+3.76%)
Dec 18, 2019 7.160 7.340 7.100 7.180 405,935 +0.15(+2.13%)
Dec 17, 2019 6.730 7.070 6.730 7.030 365,950 +0.28(+4.15%)
Dec 16, 2019 6.690 6.930 6.667 6.750 446,661 +0.16(+2.43%)
Dec 13, 2019 6.920 7.140 6.575 6.590 891,500 +0.09(+1.38%)
Dec 12, 2019 6.370 6.600 6.370 6.500 383,714 +0.11(+1.72%)
Dec 11, 2019 6.500 6.500 6.280 6.390 301,588 -0.01(-0.16%)
Dec 10, 2019 6.350 6.550 6.320 6.400 501,402 +0.01(+0.16%)
Dec 09, 2019 6.310 6.570 6.280 6.390 478,194 -0.05(-0.78%)
Dec 06, 2019 6.310 6.560 6.310 6.440 281,000 +0.09(+1.42%)
Dec 05, 2019 6.500 6.610 6.330 6.350 340,175 -0.17(-2.61%)
Dec 04, 2019 6.650 6.670 6.480 6.520 394,428 +0.00(+0.00%)
Dec 03, 2019 6.660 6.660 6.440 6.520 414,926 -0.13(-1.95%)
Dec 02, 2019 6.350 6.650 6.260 6.650 559,204 +0.30(+4.72%)
Nov 29, 2019 6.540 6.560 6.310 6.350 216,400 -0.23(-3.50%)
Nov 27, 2019 6.500 6.680 6.350 6.580 400,600 +0.14(+2.17%)
Nov 26, 2019 6.590 6.619 6.295 6.440 559,781 -0.19(-2.87%)
Nov 25, 2019 6.610 6.780 6.470 6.630 441,814 -0.07(-1.04%)
Nov 22, 2019 6.870 6.870 6.460 6.700 350,100 -0.05(-0.74%)
Nov 21, 2019 6.870 6.930 6.550 6.750 329,328 -0.09(-1.32%)
Nov 20, 2019 6.780 6.930 6.440 6.840 407,612 +0.05(+0.74%)
Nov 19, 2019 6.450 6.820 6.250 6.790 757,214 +0.37(+5.76%)
Nov 18, 2019 6.790 6.820 6.250 6.420 700,763 -0.35(-5.17%)
Nov 15, 2019 6.850 7.020 6.660 6.770 445,900 -0.09(-1.31%)
Nov 14, 2019 7.220 7.260 6.797 6.860 616,746 -0.33(-4.59%)
Nov 13, 2019 6.930 7.300 6.850 7.190 704,700 +0.31(+4.51%)
Nov 12, 2019 7.050 7.270 6.860 6.880 543,764 -0.16(-2.27%)
Nov 11, 2019 7.490 7.520 7.010 7.040 537,578 -0.52(-6.88%)
Nov 08, 2019 7.320 7.650 7.160 7.560 503,400 +0.02(+0.27%)
Nov 07, 2019 7.200 7.630 6.970 7.540 779,419 +0.50(+7.10%)
Nov 06, 2019 7.340 7.340 6.830 7.040 596,446 -0.27(-3.69%)
Nov 05, 2019 7.300 7.650 7.180 7.310 439,416 +0.13(+1.81%)
Nov 04, 2019 6.940 7.260 6.880 7.180 615,665 +0.33(+4.82%)
Nov 01, 2019 6.900 7.070 6.630 6.850 518,200 +0.01(+0.15%)
Oct 31, 2019 7.000 7.010 6.633 6.840 478,018 -0.17(-2.43%)
Oct 30, 2019 7.350 7.495 6.970 7.010 392,781 -0.31(-4.23%)
Oct 29, 2019 6.880 7.440 6.830 7.320 407,101 +0.38(+5.48%)
Oct 28, 2019 7.140 7.310 6.880 6.940 284,997 -0.17(-2.39%)
Oct 25, 2019 6.870 7.140 6.830 7.110 374,800 +0.22(+3.19%)
Oct 24, 2019 7.280 7.540 6.800 6.890 588,339 -0.37(-5.10%)
Oct 23, 2019 7.000 7.380 6.910 7.260 373,743 +0.24(+3.42%)
Oct 22, 2019 7.120 7.330 7.010 7.020 337,770 -0.03(-0.43%)
Oct 21, 2019 6.720 7.080 6.620 7.050 365,872 +0.35(+5.22%)
Oct 18, 2019 7.060 7.200 6.690 6.700 407,200 -0.36(-5.10%)
Oct 17, 2019 6.820 7.140 6.650 7.060 304,095 +0.30(+4.44%)
Oct 16, 2019 6.800 6.980 6.720 6.760 615,101 -0.11(-1.60%)
Oct 15, 2019 6.730 6.990 6.590 6.870 257,910 +0.20(+3.00%)
Oct 14, 2019 6.640 6.870 6.550 6.670 464,651 -0.04(-0.60%)
Oct 11, 2019 6.740 6.960 6.675 6.710 616,100 +0.05(+0.75%)
Oct 10, 2019 6.800 6.890 6.460 6.660 705,543 -0.29(-4.17%)
Oct 09, 2019 7.090 7.197 6.780 6.950 469,693 -0.06(-0.86%)
Oct 08, 2019 7.020 7.120 7.000 7.010 438,299 -0.20(-2.77%)
Oct 07, 2019 7.430 7.430 7.120 7.210 447,578 -0.18(-2.44%)
Oct 04, 2019 7.680 7.800 7.260 7.390 462,400 -0.29(-3.78%)
Oct 03, 2019 7.510 7.780 7.300 7.680 319,559 +0.09(+1.19%)
Oct 02, 2019 7.500 7.850 7.260 7.590 639,479 +0.00(+0.00%)
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.