Skip to main content

Comstock Resources (NY: CRK )

9.280 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.083 5.321 4.771 5.245 695,898 +0.04(+0.73%)
Jan 30, 2020 5.140 5.235 5.008 5.207 439,492 -0.03(-0.54%)
Jan 29, 2020 5.643 5.662 5.216 5.235 467,933 -0.31(-5.64%)
Jan 28, 2020 5.643 5.776 5.472 5.548 540,059 -0.08(-1.35%)
Jan 27, 2020 5.984 6.051 5.605 5.624 635,452 -0.52(-8.49%)
Jan 24, 2020 6.402 6.402 5.994 6.146 744,505 -0.29(-4.57%)
Jan 23, 2020 6.601 6.677 6.307 6.440 551,279 -0.28(-4.10%)
Jan 22, 2020 6.506 6.715 6.357 6.715 520,361 +0.22(+3.36%)
Jan 21, 2020 6.648 6.843 6.478 6.497 491,510 -0.31(-4.60%)
Jan 17, 2020 6.971 6.971 6.772 6.810 295,967 -0.11(-1.64%)
Jan 16, 2020 6.819 7.142 6.753 6.923 305,554 +0.12(+1.81%)
Jan 15, 2020 7.047 7.094 6.743 6.800 354,715 -0.32(-4.53%)
Jan 14, 2020 7.018 7.217 7.018 7.123 291,786 +0.07(+0.94%)
Jan 13, 2020 7.028 7.265 7.018 7.056 305,096 -0.04(-0.53%)
Jan 10, 2020 7.398 7.398 7.037 7.094 399,508 -0.31(-4.23%)
Jan 09, 2020 7.464 7.587 7.075 7.407 489,049 -0.09(-1.26%)
Jan 08, 2020 7.540 7.701 7.426 7.502 855,106 -0.10(-1.37%)
Jan 07, 2020 7.768 7.777 7.511 7.606 1,091,254 -0.16(-2.08%)
Jan 06, 2020 7.635 8.062 7.606 7.768 537,053 +0.10(+1.36%)
Jan 03, 2020 7.549 7.720 7.350 7.663 463,510 +0.35(+4.80%)
Jan 02, 2020 7.853 7.853 7.222 7.312 413,931 -0.49(-6.32%)
Dec 31, 2019 7.217 7.815 7.208 7.805 847,625 +0.49(+6.74%)
Dec 30, 2019 7.066 7.568 7.066 7.312 518,666 +0.25(+3.49%)
Dec 27, 2019 7.255 7.255 6.914 7.066 440,735 -0.14(-1.97%)
Dec 26, 2019 7.312 7.312 7.142 7.208 491,527 -0.09(-1.30%)
Dec 24, 2019 7.189 7.417 7.123 7.303 176,610 +0.09(+1.18%)
Dec 23, 2019 7.028 7.246 6.961 7.217 269,476 +0.15(+2.15%)
Dec 20, 2019 7.132 7.189 6.971 7.066 1,339,709 +0.00(+0.00%)
Dec 19, 2019 6.781 7.217 6.762 7.066 664,591 +0.26(+3.76%)
Dec 18, 2019 6.791 6.961 6.734 6.810 428,014 +0.14(+2.13%)
Dec 17, 2019 6.383 6.705 6.383 6.667 385,854 +0.27(+4.15%)
Dec 16, 2019 6.345 6.573 6.323 6.402 470,955 +0.15(+2.43%)
Dec 13, 2019 6.563 6.772 6.236 6.250 939,989 +0.09(+1.38%)
Dec 12, 2019 6.041 6.260 6.041 6.165 404,584 +0.10(+1.72%)
Dec 11, 2019 6.165 6.165 5.956 6.060 317,991 -0.01(-0.16%)
Dec 10, 2019 6.022 6.212 5.994 6.070 528,673 +0.01(+0.16%)
Dec 09, 2019 5.984 6.231 5.956 6.060 504,203 -0.05(-0.78%)
Dec 06, 2019 5.984 6.222 5.984 6.108 296,283 +0.09(+1.42%)
Dec 05, 2019 6.165 6.269 6.003 6.022 358,677 -0.16(-2.61%)
Dec 04, 2019 6.307 6.326 6.146 6.184 415,881 +0.00(+0.00%)
Dec 03, 2019 6.316 6.316 6.108 6.184 437,494 -0.12(-1.95%)
Dec 02, 2019 6.022 6.307 5.937 6.307 589,619 +0.28(+4.72%)
Nov 29, 2019 6.203 6.222 5.984 6.022 228,170 -0.22(-3.50%)
Nov 27, 2019 6.165 6.335 6.022 6.241 422,389 +0.13(+2.17%)
Nov 26, 2019 6.250 6.277 5.970 6.108 590,228 -0.18(-2.87%)
Nov 25, 2019 6.269 6.430 6.136 6.288 465,844 -0.07(-1.04%)
Nov 22, 2019 6.516 6.516 6.127 6.354 369,142 -0.05(-0.74%)
Nov 21, 2019 6.516 6.573 6.212 6.402 347,240 -0.09(-1.32%)
Nov 20, 2019 6.430 6.573 6.108 6.487 429,782 +0.05(+0.74%)
Nov 19, 2019 6.117 6.468 5.928 6.440 798,399 +0.35(+5.76%)
Nov 18, 2019 6.440 6.468 5.928 6.089 738,878 -0.33(-5.17%)
Nov 15, 2019 6.497 6.658 6.316 6.421 470,153 -0.09(-1.31%)
Nov 14, 2019 6.848 6.885 6.446 6.506 650,291 -0.31(-4.59%)
Nov 13, 2019 6.573 6.923 6.497 6.819 743,029 +0.29(+4.51%)
Nov 12, 2019 6.686 6.895 6.506 6.525 573,340 -0.15(-2.27%)
Nov 11, 2019 7.104 7.132 6.648 6.677 566,817 -0.49(-6.88%)
Nov 08, 2019 6.942 7.255 6.791 7.170 530,780 +0.02(+0.27%)
Nov 07, 2019 6.829 7.236 6.610 7.151 821,812 +0.47(+7.10%)
Nov 06, 2019 6.961 6.961 6.478 6.677 628,887 -0.26(-3.69%)
Nov 05, 2019 6.923 7.255 6.810 6.933 463,316 +0.12(+1.81%)
Nov 04, 2019 6.582 6.885 6.525 6.810 649,151 +0.31(+4.82%)
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.