COMSTOCK RESOURCES (NY: CRK)
0.8141 USD  -0.0586 (-6.71%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.8900 0.9000 0.7800 0.8141 1,098,376 -0.06(-6.71%)
Apr 28, 2016 0.8600 0.9000 0.8222 0.8727 1,291,941 +0.04(+5.14%)
Apr 27, 2016 0.8300 0.8800 0.8000 0.8300 1,194,656 +0.05(+6.41%)
Apr 26, 2016 0.7800 0.8200 0.7730 0.7800 529,618 +0.01(+1.15%)
Apr 25, 2016 0.8586 0.9000 0.7400 0.7711 1,441,288 -0.07(-8.20%)
Apr 22, 2016 0.7727 0.8450 0.7727 0.8400 1,228,302 +0.04(+5.53%)
Apr 21, 2016 0.8100 0.8200 0.7700 0.7960 729,213 +0.02(+2.06%)
Apr 20, 2016 0.7600 0.8200 0.7400 0.7799 1,472,109 +0.02(+2.62%)
Apr 19, 2016 0.7102 0.8000 0.7102 0.7600 1,452,206 +0.06(+8.26%)
Apr 18, 2016 0.7000 0.7249 0.6800 0.7020 1,060,503 -0.03(-3.84%)
Apr 15, 2016 0.7400 0.7586 0.7000 0.7300 655,818 +0.01(+1.37%)
Apr 14, 2016 0.7450 0.7600 0.7099 0.7201 1,191,543 -0.02(-2.89%)
Apr 13, 2016 0.8500 0.8730 0.7100 0.7415 1,576,831 -0.10(-11.83%)
Apr 12, 2016 0.8501 0.9200 0.8355 0.8410 2,249,292 -0.02(-2.77%)
Apr 11, 2016 0.8600 0.8900 0.8300 0.8650 1,356,343 +0.01(+0.58%)
Apr 08, 2016 0.8400 0.8999 0.8130 0.8600 1,872,073 +0.05(+5.65%)
Apr 07, 2016 0.7800 0.8140 0.7503 0.8140 632,014 +0.03(+4.36%)
Apr 06, 2016 0.7900 0.8400 0.7800 0.7800 998,260 +0.01(+1.30%)
Apr 05, 2016 0.7500 0.7892 0.7500 0.7700 435,900 +0.01(+0.65%)
Apr 04, 2016 0.7103 0.8000 0.7103 0.7650 819,539 +0.02(+3.18%)
Apr 01, 2016 0.7974 0.7988 0.7216 0.7414 660,376 -0.02(-3.15%)
Mar 31, 2016 0.8100 0.8285 0.7500 0.7655 1,111,083 -0.08(-9.78%)
Mar 30, 2016 0.8600 0.8900 0.7816 0.8485 1,246,422 +0.02(+2.14%)
Mar 29, 2016 0.7363 0.8500 0.7021 0.8307 1,542,569 +0.09(+12.26%)
Mar 28, 2016 0.7400 0.7558 0.7005 0.7400 918,998 +0.03(+4.06%)
Mar 24, 2016 0.7111 0.7111 0.7111 0 +0.00(+0.15%)
Mar 23, 2016 0.7799 0.7799 0.6800 0.7100 1,644,325 -0.04(-5.46%)
Mar 22, 2016 0.8000 0.8050 0.7200 0.7510 1,427,813 +0.00(+0.05%)
Mar 21, 2016 0.7700 0.8257 0.7400 0.7506 1,878,896 +0.07(+10.38%)
Mar 18, 2016 0.9100 0.9500 0.6800 0.6800 16,774,252 -0.19(-21.84%)
Mar 17, 2016 1.020 1.045 0.8500 0.8700 2,739,410 -0.09(-9.38%)
Mar 16, 2016 0.9300 0.9900 0.9300 0.9601 2,049,049 +0.04(+4.36%)
Mar 15, 2016 0.9800 1.006 0.8630 0.9200 1,852,500 -0.08(-7.73%)
Mar 14, 2016 1.060 1.080 0.9800 0.9971 1,833,994 -0.08(-7.68%)
Mar 11, 2016 1.100 1.130 1.020 1.080 2,195,729 +0.07(+6.93%)
Mar 10, 2016 1.040 1.050 0.9618 1.010 2,676,726 -0.06(-5.61%)
Mar 09, 2016 0.9300 1.170 0.9100 1.070 7,339,163 +0.34(+45.92%)
Mar 08, 2016 1.200 1.220 0.7101 0.7333 5,213,321 -0.51(-40.86%)
Mar 07, 2016 1.040 1.240 1.040 1.240 5,840,084 +0.33(+35.61%)
Mar 04, 2016 0.7500 0.9900 0.7251 0.9144 7,539,033 +0.22(+32.52%)
Mar 03, 2016 0.7100 0.7300 0.6800 0.6900 3,492,957 +0.03(+4.75%)
Mar 02, 2016 0.7820 0.7886 0.6400 0.6587 5,145,231 -0.12(-15.69%)
Mar 01, 2016 0.8220 0.8400 0.7514 0.7813 2,031,685 -0.03(-3.54%)
Feb 29, 2016 0.8700 0.9200 0.8100 0.8100 1,382,837 -0.05(-5.43%)
Feb 26, 2016 0.8500 0.9500 0.8122 0.8565 1,470,317 +0.03(+3.43%)
Feb 25, 2016 0.8899 0.9231 0.8200 0.8281 873,320 -0.03(-3.71%)
Feb 24, 2016 0.9300 0.9399 0.8000 0.8600 1,972,192 -0.07(-7.03%)
Feb 23, 2016 1.060 1.060 0.9000 0.9250 2,666,442 -0.11(-11.06%)
Feb 22, 2016 1.090 1.120 0.9565 1.040 5,749,866 +0.00(+0.00%)
Feb 19, 2016 1.040 1.130 1.020 1.040 1,594,497 -0.01(-0.95%)
Feb 18, 2016 1.290 1.330 1.040 1.050 1,755,483 -0.19(-15.32%)
Feb 17, 2016 1.070 1.280 1.040 1.240 2,432,568 +0.23(+22.77%)
Feb 16, 2016 1.150 1.160 1.010 1.010 2,191,617 -0.12(-10.62%)
Feb 12, 2016 1.130 1.130 1.130 0 +0.02(+1.80%)
Feb 11, 2016 1.100 1.180 1.060 1.110 1,698,881 +0.01(+0.91%)
Feb 10, 2016 1.120 1.240 1.070 1.100 979,813 -0.01(-0.90%)
Feb 09, 2016 1.160 1.208 1.090 1.110 1,415,125 -0.03(-2.63%)
Feb 08, 2016 1.250 1.300 1.110 1.140 1,468,527 -0.19(-14.29%)
Feb 05, 2016 1.220 1.510 1.200 1.330 1,688,354 +0.05(+3.91%)
Feb 04, 2016 1.430 1.530 1.250 1.280 1,924,951 -0.15(-10.49%)
Feb 03, 2016 1.440 1.505 1.280 1.430 2,813,957 +0.02(+1.42%)
Feb 02, 2016 1.510 1.520 1.370 1.410 1,022,617 -0.20(-12.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here