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 (%)
Apr 30, 2019 5.890 5.917 5.662 5.785 263,309 -0.07(-1.13%)
Apr 29, 2019 6.013 6.081 5.823 5.852 209,978 -0.20(-3.29%)
Apr 26, 2019 6.184 6.250 6.032 6.051 191,161 -0.18(-2.89%)
Apr 25, 2019 6.421 6.421 6.203 6.231 205,143 -0.17(-2.67%)
Apr 24, 2019 6.497 6.544 6.364 6.402 238,406 -0.07(-1.03%)
Apr 23, 2019 6.449 6.663 6.388 6.468 279,778 +0.03(+0.44%)
Apr 22, 2019 6.411 6.535 6.288 6.440 216,190 +0.20(+3.19%)
Apr 18, 2019 6.430 6.430 6.222 6.241 111,660 -0.14(-2.23%)
Apr 17, 2019 6.487 6.506 6.298 6.383 91,690 -0.09(-1.32%)
Apr 16, 2019 6.563 6.563 6.430 6.468 227,337 -0.07(-1.02%)
Apr 15, 2019 6.544 6.658 6.487 6.535 151,789 -0.05(-0.72%)
Apr 12, 2019 6.753 6.800 6.535 6.582 272,665 -0.04(-0.57%)
Apr 11, 2019 6.686 6.791 6.563 6.620 152,617 -0.10(-1.55%)
Apr 10, 2019 6.724 6.762 6.667 6.724 140,255 +0.02(+0.28%)
Apr 09, 2019 6.762 6.791 6.639 6.705 149,317 -0.09(-1.39%)
Apr 08, 2019 6.772 6.904 6.743 6.800 166,084 +0.04(+0.56%)
Apr 05, 2019 6.658 6.857 6.658 6.762 209,823 +0.11(+1.71%)
Apr 04, 2019 6.554 6.677 6.516 6.648 200,296 +0.05(+0.72%)
Apr 03, 2019 6.791 6.829 6.544 6.601 160,404 -0.14(-2.11%)
Apr 02, 2019 6.705 6.791 6.686 6.743 152,295 +0.08(+1.14%)
Apr 01, 2019 6.658 6.753 6.573 6.667 157,363 +0.09(+1.44%)
Mar 29, 2019 6.734 6.762 6.554 6.573 106,071 -0.02(-0.29%)
Mar 28, 2019 6.629 6.686 6.506 6.591 114,490 -0.05(-0.71%)
Mar 27, 2019 6.573 6.772 6.459 6.639 164,957 +0.06(+0.86%)
Mar 26, 2019 6.639 6.800 6.468 6.582 193,025 +0.04(+0.58%)
Mar 25, 2019 6.544 6.615 6.354 6.544 214,581 -0.06(-0.86%)
Mar 22, 2019 6.867 6.999 6.591 6.601 314,103 -0.37(-5.31%)
Mar 21, 2019 6.980 7.142 6.923 6.971 304,791 -0.07(-0.94%)
Mar 20, 2019 6.601 7.170 6.601 7.037 419,673 +0.22(+3.20%)
Mar 19, 2019 6.952 7.075 6.800 6.819 250,463 -0.09(-1.37%)
Mar 18, 2019 6.715 7.009 6.644 6.914 405,098 +0.24(+3.55%)
Mar 15, 2019 6.610 6.772 6.487 6.677 362,710 +0.04(+0.57%)
Mar 14, 2019 6.800 6.985 6.629 6.639 243,618 -0.14(-2.10%)
Mar 13, 2019 6.648 6.895 6.591 6.781 380,526 +0.19(+2.88%)
Mar 12, 2019 6.459 6.705 6.449 6.591 268,645 +0.16(+2.51%)
Mar 11, 2019 6.279 6.478 6.098 6.430 268,658 +0.17(+2.73%)
Mar 08, 2019 6.468 6.481 6.117 6.260 305,984 -0.36(-5.44%)
Mar 07, 2019 6.658 6.696 6.506 6.620 236,013 -0.05(-0.71%)
Mar 06, 2019 6.876 6.923 6.544 6.667 352,457 -0.28(-4.09%)
Mar 05, 2019 7.113 7.255 6.781 6.952 320,097 -0.15(-2.14%)
Mar 04, 2019 6.923 7.113 6.838 7.104 561,795 +0.22(+3.17%)
Mar 01, 2019 6.829 7.028 6.686 6.885 359,125 +0.11(+1.68%)
Feb 28, 2019 6.781 6.859 6.676 6.772 317,398 +0.01(+0.14%)
Feb 27, 2019 6.800 7.056 6.686 6.762 354,604 +0.02(+0.28%)
Feb 26, 2019 6.914 6.914 6.449 6.743 479,289 -0.20(-2.87%)
Feb 25, 2019 6.791 6.990 6.677 6.942 588,189 +0.14(+2.09%)
Feb 22, 2019 6.535 7.066 6.525 6.800 657,729 +0.29(+4.52%)
Feb 21, 2019 6.497 7.189 6.449 6.506 884,198 +0.19(+3.00%)
Feb 20, 2019 6.354 6.383 6.155 6.316 379,430 -0.05(-0.75%)
Feb 19, 2019 5.994 6.449 5.975 6.364 453,173 +0.35(+5.84%)
Feb 15, 2019 5.928 6.041 5.880 6.013 205,711 +0.13(+2.26%)
Feb 14, 2019 5.852 5.918 5.766 5.880 232,113 +0.01(+0.16%)
Feb 13, 2019 5.795 5.984 5.766 5.871 171,135 +0.09(+1.64%)
Feb 12, 2019 5.861 6.117 5.747 5.776 224,350 -0.05(-0.81%)
Feb 11, 2019 5.406 5.852 5.387 5.823 329,759 +0.43(+7.91%)
Feb 08, 2019 5.567 5.662 5.330 5.396 420,491 -0.16(-2.90%)
Feb 07, 2019 5.890 5.899 5.539 5.558 319,848 -0.40(-6.69%)
Feb 06, 2019 5.937 6.117 5.861 5.956 192,317 -0.08(-1.26%)
Feb 05, 2019 6.203 6.222 6.032 6.032 203,947 -0.10(-1.70%)
Feb 04, 2019 5.709 6.193 5.681 6.136 257,202 +0.39(+6.77%)
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.