Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

13.20 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.176 9.176 9.176 0 +0.10(+1.15%)
Aug 30, 2018 9.100 9.328 8.873 9.072 327,511 +0.01(+0.10%)
Aug 29, 2018 9.176 9.186 8.912 9.063 326,659 -0.09(-0.93%)
Aug 28, 2018 9.053 9.214 8.911 9.148 253,756 +0.10(+1.15%)
Aug 27, 2018 8.892 9.091 8.779 9.044 259,159 +0.17(+1.92%)
Aug 24, 2018 9.006 9.243 8.750 8.873 327,437 -0.05(-0.53%)
Aug 23, 2018 8.627 9.167 8.437 8.920 316,781 +0.27(+3.07%)
Aug 22, 2018 8.399 8.740 8.105 8.655 527,692 +0.30(+3.63%)
Aug 21, 2018 8.001 8.389 7.991 8.352 348,152 +0.41(+5.13%)
Aug 20, 2018 7.982 8.171 7.811 7.944 456,563 -0.30(-3.68%)
Aug 17, 2018 8.190 8.314 7.802 8.247 426,913 +0.08(+0.93%)
Aug 16, 2018 8.048 8.238 7.934 8.171 311,312 +0.24(+2.99%)
Aug 15, 2018 8.077 8.162 7.694 7.934 494,997 -0.21(-2.56%)
Aug 14, 2018 8.399 8.835 8.048 8.143 631,886 -0.16(-1.94%)
Aug 13, 2018 8.247 8.420 8.010 8.304 632,709 +0.03(+0.34%)
Aug 10, 2018 8.209 8.612 8.001 8.276 625,233 +0.02(+0.23%)
Aug 09, 2018 8.418 8.617 7.963 8.257 727,564 +0.66(+8.74%)
Aug 08, 2018 8.380 8.532 7.214 7.593 1,472,774 -0.99(-11.49%)
Aug 07, 2018 8.570 8.759 8.171 8.579 742,939 +0.09(+1.00%)
Aug 06, 2018 8.171 8.560 8.086 8.494 614,818 +0.31(+3.82%)
Aug 03, 2018 8.276 8.437 8.171 8.181 373,430 -0.16(-1.93%)
Aug 02, 2018 8.200 8.524 8.048 8.342 431,712 +0.00(+0.00%)
Aug 01, 2018 8.608 8.608 7.887 8.342 937,699 -0.28(-3.30%)
Jul 31, 2018 8.570 8.655 8.318 8.627 574,483 +0.11(+1.34%)
Jul 30, 2018 9.091 9.167 8.427 8.513 707,339 -0.51(-5.67%)
Jul 27, 2018 9.328 9.508 8.920 9.025 630,507 -0.45(-4.70%)
Jul 26, 2018 9.669 10.05 9.328 9.470 938,554 -0.27(-2.82%)
Jul 25, 2018 10.57 10.57 9.669 9.745 1,003,393 -0.67(-6.46%)
Jul 24, 2018 10.30 10.61 10.30 10.42 367,900 +0.10(+1.01%)
Jul 23, 2018 10.53 10.86 10.25 10.31 593,178 -0.13(-1.27%)
Jul 20, 2018 10.83 10.86 10.42 10.45 470,190 -0.32(-2.99%)
Jul 19, 2018 10.96 11.28 10.70 10.77 518,509 -0.19(-1.73%)
Jul 18, 2018 10.69 11.08 10.38 10.96 653,032 +0.14(+1.31%)
Jul 17, 2018 10.44 10.99 10.22 10.82 519,768 +0.21(+1.97%)
Jul 16, 2018 10.51 10.74 10.04 10.61 779,197 -0.33(-3.03%)
Jul 13, 2018 11.57 11.61 10.91 10.94 970,513 -0.46(-3.99%)
Jul 12, 2018 11.33 11.66 11.01 11.39 1,458,312 +0.03(+0.25%)
Jul 11, 2018 10.52 11.68 10.35 11.37 1,604,350 +0.82(+7.73%)
Jul 10, 2018 10.55 10.75 10.33 10.55 454,571 +0.08(+0.72%)
Jul 09, 2018 10.30 10.55 10.27 10.47 354,388 +0.27(+2.70%)
Jul 06, 2018 9.679 10.31 9.489 10.20 395,136 +0.37(+3.76%)
Jul 05, 2018 9.745 9.859 9.498 9.830 561,822 +0.10(+1.07%)
Jul 03, 2018 9.726 9.726 9.726 0 +0.06(+0.59%)
Jul 02, 2018 9.802 9.821 9.565 9.669 256,135 -0.29(-2.95%)
Jun 29, 2018 9.878 10.13 9.641 9.963 964,977 +0.12(+1.25%)
Jun 28, 2018 10.04 10.21 9.603 9.840 460,113 -0.19(-1.89%)
Jun 27, 2018 10.19 10.74 9.935 10.03 1,136,594 -0.08(-0.75%)
Jun 26, 2018 9.669 10.21 9.612 10.11 837,377 +0.50(+5.23%)
Jun 25, 2018 9.556 9.859 9.338 9.603 852,695 +0.06(+0.60%)
Jun 22, 2018 9.574 9.764 9.394 9.546 880,520 +0.33(+3.60%)
Jun 21, 2018 9.669 9.678 9.174 9.214 460,282 -0.59(-6.00%)
Jun 20, 2018 9.650 9.864 9.442 9.802 602,726 +0.31(+3.30%)
Jun 19, 2018 9.309 9.574 9.290 9.489 388,314 -0.08(-0.79%)
Jun 18, 2018 9.214 9.944 9.214 9.565 515,154 +0.36(+3.91%)
Jun 15, 2018 9.868 9.015 9.205 829,006 -0.66(-6.72%)
Jun 14, 2018 10.19 10.27 9.830 9.868 297,320 -0.26(-2.53%)
Jun 13, 2018 10.19 10.30 10.05 10.12 347,214 -0.11(-1.11%)
Jun 12, 2018 10.10 10.30 10.01 10.24 389,935 +0.11(+1.12%)
Jun 11, 2018 9.859 10.21 9.764 10.12 451,207 +0.15(+1.52%)
Jun 08, 2018 10.11 10.20 9.840 9.973 393,633 -0.19(-1.87%)
Jun 07, 2018 10.16 10.54 10.08 10.16 508,773 +0.09(+0.85%)
Jun 06, 2018 9.840 10.08 578,622 -0.02(-0.19%)
Jun 05, 2018 9.830 10.20 9.579 10.10 622,652 +0.07(+0.66%)
Jun 04, 2018 10.43 10.45 9.556 10.03 1,177,100 -0.37(-3.56%)
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.