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, 2018 6.554 6.961 6.544 6.573 1,200,514 +0.03(+0.43%)
Apr 27, 2018 6.535 6.667 6.184 6.544 1,158,543 -0.09(-1.43%)
Apr 26, 2018 6.705 7.445 6.459 6.639 10,195,693 +2.12(+47.06%)
Apr 25, 2018 4.363 4.531 4.273 4.514 712,585 +0.17(+3.93%)
Apr 24, 2018 4.752 4.865 4.325 4.344 1,280,169 -0.44(-9.13%)
Apr 23, 2018 4.761 4.827 4.571 4.780 847,211 -0.01(-0.20%)
Apr 20, 2018 4.704 4.827 4.571 4.789 764,359 +0.09(+2.02%)
Apr 19, 2018 5.121 5.216 4.647 4.695 822,384 -0.34(-6.78%)
Apr 18, 2018 4.903 5.302 4.834 5.036 939,463 +0.24(+4.94%)
Apr 17, 2018 4.600 4.922 4.429 4.799 866,517 +0.22(+4.76%)
Apr 16, 2018 4.979 5.013 4.562 4.581 1,024,419 -0.37(-7.47%)
Apr 13, 2018 5.292 5.387 4.846 4.951 888,180 -0.30(-5.78%)
Apr 12, 2018 5.529 5.529 5.093 5.254 518,630 -0.20(-3.65%)
Apr 11, 2018 5.121 5.548 5.018 5.453 705,553 +0.41(+8.08%)
Apr 10, 2018 4.932 5.359 4.856 5.046 837,972 +0.20(+4.11%)
Apr 09, 2018 5.226 5.264 4.771 4.846 1,146,460 -0.36(-6.92%)
Apr 06, 2018 5.728 5.738 5.170 5.207 802,789 -0.54(-9.41%)
Apr 05, 2018 5.539 6.060 5.508 5.747 967,069 +0.27(+4.84%)
Apr 04, 2018 5.833 5.852 5.415 5.482 988,506 -0.46(-7.67%)
Apr 03, 2018 5.785 6.070 5.766 5.937 672,815 +0.19(+3.30%)
Apr 02, 2018 7.151 7.151 5.624 5.747 2,303,480 -1.19(-17.10%)
Mar 29, 2018 6.933 6.933 6.933 0 +0.28(+4.28%)
Mar 28, 2018 7.161 7.198 6.629 6.648 463,510 -0.51(-7.15%)
Mar 27, 2018 7.360 7.654 7.113 7.161 604,054 -0.20(-2.71%)
Mar 26, 2018 7.530 7.606 7.198 7.360 191,377 -0.14(-1.90%)
Mar 23, 2018 7.312 7.673 7.255 7.502 574,765 +0.22(+2.99%)
Mar 22, 2018 7.379 7.672 7.213 7.284 563,496 -0.10(-1.41%)
Mar 21, 2018 6.971 7.511 6.876 7.388 712,335 +0.46(+6.71%)
Mar 20, 2018 6.942 7.132 6.876 6.923 274,842 +0.05(+0.69%)
Mar 19, 2018 7.255 7.350 6.867 6.876 606,666 -0.36(-4.98%)
Mar 16, 2018 7.265 7.502 7.170 7.236 299,811 +0.01(+0.13%)
Mar 15, 2018 7.530 7.796 7.161 7.227 360,170 -0.28(-3.67%)
Mar 14, 2018 7.018 7.670 6.942 7.502 685,413 +0.52(+7.47%)
Mar 13, 2018 7.142 7.208 6.895 6.980 221,720 -0.09(-1.21%)
Mar 12, 2018 6.876 7.170 6.734 7.066 317,987 +0.19(+2.76%)
Mar 09, 2018 6.753 7.028 6.686 6.876 475,206 +0.19(+2.84%)
Mar 08, 2018 6.838 6.904 6.544 6.686 266,981 -0.15(-2.22%)
Mar 07, 2018 7.170 6.677 6.838 598,473 -0.20(-2.83%)
Mar 06, 2018 7.227 7.530 7.018 7.037 302,728 -0.11(-1.59%)
Mar 05, 2018 7.132 7.559 6.988 7.151 721,606 -0.01(-0.13%)
Mar 02, 2018 6.639 7.255 6.544 7.161 834,186 +0.41(+6.04%)
Mar 01, 2018 6.506 6.800 6.165 6.753 864,054 +0.27(+4.09%)
Feb 28, 2018 6.667 6.686 6.307 6.487 556,161 -0.18(-2.70%)
Feb 27, 2018 6.715 6.724 5.615 6.667 1,795,479 -0.11(-1.68%)
Feb 26, 2018 7.417 8.146 6.715 6.781 1,278,926 -0.17(-2.46%)
Feb 23, 2018 6.971 7.341 6.762 6.952 1,222,516 +0.03(+0.41%)
Feb 22, 2018 7.170 6.923 1,120,356 +0.63(+9.94%)
Feb 21, 2018 6.591 6.743 6.279 6.297 504,116 -0.29(-4.46%)
Feb 20, 2018 6.459 6.914 6.459 6.591 661,274 +0.16(+2.51%)
Feb 16, 2018 6.430 6.430 6.430 0 -0.26(-3.83%)
Feb 15, 2018 6.629 6.829 6.127 6.686 524,319 +0.10(+1.58%)
Feb 14, 2018 6.335 6.724 6.288 6.582 402,506 +0.12(+1.91%)
Feb 13, 2018 6.696 6.724 6.250 6.459 349,482 -0.26(-3.81%)
Feb 12, 2018 6.753 7.066 6.639 6.715 404,700 -0.03(-0.42%)
Feb 09, 2018 6.867 6.971 6.421 6.743 565,369 -0.12(-1.80%)
Feb 08, 2018 7.426 7.786 6.663 6.867 1,077,795 -0.52(-7.06%)
Feb 07, 2018 8.109 8.555 7.322 7.388 732,034 -0.64(-7.92%)
Feb 06, 2018 7.957 8.346 7.805 8.024 493,033 -0.14(-1.74%)
Feb 05, 2018 7.758 8.593 7.597 8.166 1,000,693 +0.15(+1.89%)
Feb 02, 2018 8.232 8.232 7.635 8.014 786,944 -0.36(-4.30%)
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.