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 (%)
Sep 30, 2019 7.318 7.536 7.015 7.385 769,207 -0.12(-1.64%)
Sep 27, 2019 7.271 7.584 7.271 7.508 412,461 -0.02(-0.25%)
Sep 26, 2019 7.897 7.963 7.110 7.527 767,912 -0.42(-5.25%)
Sep 25, 2019 7.754 8.124 7.745 7.944 400,068 +0.05(+0.60%)
Sep 24, 2019 8.608 8.683 7.735 7.897 1,071,633 -0.73(-8.46%)
Sep 23, 2019 8.721 9.006 8.551 8.627 589,212 -0.23(-2.57%)
Sep 20, 2019 8.987 9.105 8.589 8.854 1,139,808 -0.17(-1.89%)
Sep 19, 2019 8.911 9.067 8.627 9.025 773,297 +0.15(+1.71%)
Sep 18, 2019 9.480 9.556 8.721 8.873 1,001,383 -0.76(-7.87%)
Sep 17, 2019 9.556 9.811 8.936 9.631 1,437,217 +0.07(+0.69%)
Sep 16, 2019 9.906 10.14 8.958 9.565 2,073,980 +0.52(+5.77%)
Sep 13, 2019 8.105 9.119 8.015 9.044 1,433,805 +0.99(+12.24%)
Sep 12, 2019 8.115 8.266 7.442 8.058 994,068 -0.21(-2.52%)
Sep 11, 2019 7.849 8.513 7.783 8.266 962,799 +0.50(+6.47%)
Sep 10, 2019 8.721 8.721 7.451 7.764 2,189,330 -0.89(-10.30%)
Sep 09, 2019 7.878 8.930 7.878 8.655 2,507,921 +0.85(+10.94%)
Sep 06, 2019 7.224 7.840 7.119 7.802 1,878,969 +0.67(+9.44%)
Sep 05, 2019 6.768 7.157 6.588 7.129 1,663,298 +0.64(+9.94%)
Sep 04, 2019 5.868 7.043 5.849 6.484 3,818,495 +0.66(+11.40%)
Sep 03, 2019 5.318 5.830 5.252 5.821 641,517 +0.40(+7.34%)
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%)
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.