Skip to main content

Comstock Resources (NY: CRK )

9.205 -0.055 (-0.59%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.451 5.688 5.384 5.422 287,562 -0.01(-0.17%)
Aug 29, 2019 5.271 5.546 5.271 5.432 263,252 +0.17(+3.24%)
Aug 28, 2019 4.901 5.309 4.901 5.261 327,155 +0.38(+7.77%)
Aug 27, 2019 5.072 5.091 4.854 4.882 256,903 -0.14(-2.83%)
Aug 26, 2019 4.929 5.053 4.844 5.024 288,447 +0.12(+2.51%)
Aug 23, 2019 5.214 5.242 4.854 4.901 343,788 -0.32(-6.17%)
Aug 22, 2019 5.546 5.602 5.214 5.223 410,089 -0.27(-5.00%)
Aug 21, 2019 5.688 5.830 5.470 5.498 715,746 -0.08(-1.36%)
Aug 20, 2019 5.403 5.773 5.365 5.574 552,718 +0.15(+2.80%)
Aug 19, 2019 5.195 5.451 5.081 5.422 379,629 +0.34(+6.72%)
Aug 16, 2019 5.185 5.252 5.034 5.081 357,291 -0.04(-0.74%)
Aug 15, 2019 5.015 5.157 4.835 5.119 429,575 +0.07(+1.31%)
Aug 14, 2019 5.053 5.214 4.967 5.053 397,805 -0.19(-3.62%)
Aug 13, 2019 5.252 5.470 5.100 5.242 361,317 -0.06(-1.07%)
Aug 12, 2019 5.176 5.527 4.901 5.299 421,797 +0.07(+1.27%)
Aug 09, 2019 5.432 5.584 5.147 5.233 423,749 -0.20(-3.66%)
Aug 08, 2019 5.413 5.498 5.271 5.432 395,286 +0.06(+1.06%)
Aug 07, 2019 5.498 5.802 5.261 5.375 899,396 -0.33(-5.81%)
Aug 06, 2019 5.716 5.830 5.384 5.707 524,301 +0.09(+1.52%)
Aug 05, 2019 5.745 5.754 5.318 5.621 612,323 -0.30(-5.12%)
Aug 02, 2019 6.010 6.209 5.877 5.925 359,822 -0.10(-1.73%)
Aug 01, 2019 6.399 6.569 5.944 6.029 589,805 -0.45(-6.88%)
Jul 31, 2019 6.276 6.583 6.276 6.475 497,650 +0.25(+3.96%)
Jul 30, 2019 5.915 6.238 5.745 6.228 535,367 +0.35(+5.97%)
Jul 29, 2019 6.076 6.257 5.508 5.877 594,681 -0.14(-2.36%)
Jul 26, 2019 6.313 6.399 6.020 6.020 494,215 -0.28(-4.51%)
Jul 25, 2019 5.830 6.313 5.754 6.304 748,714 +0.51(+8.84%)
Jul 24, 2019 5.896 6.076 5.716 5.792 898,467 -0.12(-2.08%)
Jul 23, 2019 5.669 5.915 5.669 5.915 494,815 +0.21(+3.65%)
Jul 22, 2019 5.688 5.858 5.602 5.707 405,728 +0.01(+0.17%)
Jul 19, 2019 5.565 5.716 5.337 5.697 487,780 +0.15(+2.74%)
Jul 18, 2019 5.498 5.612 5.328 5.546 496,876 +0.23(+4.28%)
Jul 17, 2019 5.593 5.602 5.147 5.318 788,298 -0.20(-3.61%)
Jul 16, 2019 5.479 5.659 5.380 5.517 422,009 +0.02(+0.34%)
Jul 15, 2019 5.659 5.792 5.422 5.498 452,465 -0.09(-1.69%)
Jul 12, 2019 5.688 5.716 5.403 5.593 369,633 -0.09(-1.50%)
Jul 11, 2019 5.631 5.688 5.403 5.678 321,676 +0.10(+1.87%)
Jul 10, 2019 5.565 5.650 5.403 5.574 568,711 +0.06(+1.03%)
Jul 09, 2019 5.318 5.517 5.242 5.517 426,025 +0.24(+4.49%)
Jul 08, 2019 5.337 5.413 5.243 5.280 349,271 -0.09(-1.76%)
Jul 05, 2019 5.356 5.422 5.252 5.375 290,411 +0.08(+1.43%)
Jul 03, 2019 5.517 5.631 5.252 5.299 434,614 -0.15(-2.78%)
Jul 02, 2019 5.716 5.887 5.394 5.451 479,496 -0.27(-4.80%)
Jul 01, 2019 5.413 6.247 5.413 5.726 1,030,346 +0.45(+8.44%)
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%)
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.