FinancialContent is the trusted provider of stock market information to the media industry.
Comstock Resources (NY: CRK)
6.340 USD  +0.140 (+2.26%)
Official Closing Price  /  Updated: 5:17 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 6.250 6.370 6.200 6.340 195,171 +0.14(+2.26%)
Feb 14, 2019 6.170 6.240 6.080 6.200 220,140 +0.01(+0.16%)
Feb 13, 2019 6.110 6.310 6.080 6.190 162,307 +0.10(+1.64%)
Feb 12, 2019 6.180 6.450 6.060 6.090 212,777 -0.05(-0.81%)
Feb 11, 2019 5.700 6.170 5.680 6.140 312,749 +0.45(+7.91%)
Feb 08, 2019 5.870 5.970 5.620 5.690 398,800 -0.17(-2.90%)
Feb 07, 2019 6.210 6.220 5.840 5.860 303,349 -0.42(-6.69%)
Feb 06, 2019 6.260 6.450 6.180 6.280 182,397 -0.08(-1.26%)
Feb 05, 2019 6.540 6.560 6.360 6.360 193,427 -0.11(-1.70%)
Feb 04, 2019 6.020 6.530 5.990 6.470 243,935 +0.41(+6.77%)
Feb 01, 2019 6.070 6.230 5.980 6.060 167,600 +0.05(+0.83%)
Jan 31, 2019 6.070 6.140 5.990 6.010 252,801 -0.08(-1.31%)
Jan 30, 2019 5.900 6.148 5.850 6.090 198,175 +0.24(+4.10%)
Jan 29, 2019 5.870 6.000 5.800 5.850 175,858 -0.02(-0.34%)
Jan 28, 2019 6.260 6.260 5.820 5.870 304,721 -0.55(-8.57%)
Jan 25, 2019 6.160 6.470 6.120 6.420 215,700 +0.28(+4.56%)
Jan 24, 2019 5.870 6.240 5.850 6.140 166,885 +0.27(+4.60%)
Jan 23, 2019 6.120 6.190 5.790 5.870 233,582 -0.22(-3.61%)
Jan 22, 2019 6.420 6.458 6.030 6.090 384,818 -0.39(-6.02%)
Jan 18, 2019 6.560 6.580 6.400 6.480 278,100 -0.05(-0.77%)
Jan 17, 2019 6.560 6.640 6.245 6.530 396,159 -0.14(-2.10%)
Jan 16, 2019 6.670 6.800 6.440 6.670 240,793 -0.02(-0.30%)
Jan 15, 2019 6.540 6.800 6.500 6.690 222,358 +0.16(+2.45%)
Jan 14, 2019 6.340 6.640 6.320 6.530 173,975 +0.03(+0.46%)
Jan 11, 2019 6.470 6.670 6.390 6.500 303,300 -0.13(-1.96%)
Jan 10, 2019 6.430 6.650 6.290 6.630 210,985 +0.06(+0.91%)
Jan 09, 2019 6.370 6.640 6.313 6.570 394,862 +0.26(+4.12%)
Jan 08, 2019 6.400 6.570 6.200 6.310 431,005 +0.03(+0.48%)
Jan 07, 2019 5.890 6.720 5.800 6.280 657,202 +0.48(+8.28%)
Jan 04, 2019 5.350 5.820 5.290 5.800 431,200 +0.56(+10.69%)
Jan 03, 2019 5.240 5.390 4.970 5.240 425,156 -0.01(-0.19%)
Jan 02, 2019 4.450 5.270 4.450 5.250 595,821 +0.72(+15.89%)
Dec 31, 2018 4.670 4.710 4.460 4.530 325,500 -0.08(-1.74%)
Dec 28, 2018 4.660 4.740 4.530 4.610 216,500 -0.01(-0.22%)
Dec 27, 2018 4.800 4.900 4.370 4.620 491,074 -0.30(-6.10%)
Dec 26, 2018 4.320 4.920 4.210 4.920 728,990 +0.67(+15.76%)
Dec 24, 2018 4.450 4.520 4.230 4.250 332,300 -0.26(-5.76%)
Dec 21, 2018 4.860 4.870 4.510 4.510 1,008,800 -0.35(-7.20%)
Dec 20, 2018 4.630 5.050 4.510 4.860 975,991 +0.22(+4.74%)
Dec 19, 2018 4.670 4.935 4.540 4.640 638,933 +0.00(+0.00%)
Dec 18, 2018 5.010 5.060 4.560 4.640 1,051,234 -0.37(-7.39%)
Dec 17, 2018 5.240 5.590 5.000 5.010 760,831 -0.23(-4.39%)
Dec 14, 2018 6.000 6.050 5.120 5.240 1,360,700 -0.84(-13.82%)
Dec 13, 2018 6.790 6.800 6.000 6.080 1,042,765 -0.76(-11.11%)
Dec 12, 2018 7.330 7.340 6.830 6.840 473,986 -0.43(-5.91%)
Dec 11, 2018 7.610 7.720 7.230 7.270 200,347 -0.24(-3.20%)
Dec 10, 2018 7.520 7.640 7.320 7.510 339,340 -0.17(-2.21%)
Dec 07, 2018 7.800 7.970 7.630 7.680 286,500 +0.07(+0.92%)
Dec 06, 2018 7.480 7.680 7.210 7.610 348,719 -0.06(-0.78%)
Dec 04, 2018 7.930 8.130 7.660 7.670 258,800 -0.27(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More