Quantcast

Comstock Resources, Inc. Common Stock Historical Stock Prices

CRK 
$7.51
*  
0.17
2.21%
Get CRK Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CRK now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CRK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.53 7.64 7.32 7.51 339,340
12/10/2018 7.52 7.64 7.32 7.51 339,340
12/07/2018 7.8 7.97 7.63 7.68 286,552
12/06/2018 7.48 7.68 7.21 7.61 348,419
12/04/2018 7.93 8.13 7.66 7.67 258,820
12/03/2018 7.88 7.95 7.58 7.94 427,027
11/30/2018 7.49 7.74 7.47 7.62 325,569
11/29/2018 7.55 7.74 7.35 7.61 206,258
11/28/2018 7.33 7.705 7.29 7.54 380,914
11/27/2018 7.08 7.4 6.94 7.35 441,387
11/26/2018 7.3 7.3 6.7601 7.08 765,347
11/23/2018 7.38 7.5 7.16 7.23 233,152
11/21/2018 7.67 7.88 7.59 7.66 372,009
11/20/2018 7.75 7.87 7.37 7.64 615,641
11/19/2018 8.24 8.26 7.8 7.93 568,389
11/16/2018 8.5 8.7 8.13 8.33 275,759
11/15/2018 8.43 8.58 8.29 8.45 295,295
11/14/2018 8.44 8.6 8.22 8.44 755,371
11/13/2018 7.96 8.3 7.89 8.16 564,166
11/12/2018 8.3 8.47 7.8 7.97 317,438
11/09/2018 7.78 8.45 7.6682 8.3 484,733
11/08/2018 7.85 8.141 7.11 7.9 696,511
11/07/2018 7.65 7.885 7.58 7.83 316,803
11/06/2018 7.6 7.7888 7.32 7.52 228,487
11/05/2018 7.54 7.8 7.48 7.6 315,269
11/02/2018 7.44 7.57 7.22 7.29 294,686
11/01/2018 7.28 7.43 7.09 7.4 184,770
10/31/2018 7.17 7.6 7.11 7.25 334,688
10/30/2018 6.72 7.22 6.53 7.09 331,517
10/29/2018 7.05 7.29 6.75 6.79 356,327
10/26/2018 7.05 7.29 6.92 7.06 301,316
10/25/2018 7.23 7.34 6.73 7.18 454,887
10/24/2018 7.87 7.87 7.09 7.1 440,124
10/23/2018 8.1 8.1304 7.25 7.77 596,321
10/22/2018 8.78 8.87 8.27 8.38 410,140
10/19/2018 8.63 8.96 8.56 8.8 298,898
10/18/2018 8.51 8.69 8.4 8.6 278,502
10/17/2018 8.73 8.75 8.32 8.57 291,056
10/16/2018 8.69 8.84 8.46 8.79 247,768
10/15/2018 8.51 8.77 8.4301 8.65 315,374
10/12/2018 8.63 8.7 8.22 8.45 427,226
10/11/2018 8.5 8.71 8.11 8.39 492,878
10/10/2018 9.12 9.12 8.55 8.55 370,865
10/09/2018 8.65 9.39 8.61 9.09 458,438
10/08/2018 8.6 8.855 8.4238 8.65 187,606
10/05/2018 8.85 8.9 8.45 8.64 267,793
10/04/2018 9.03 9.18 8.8194 8.88 157,311
10/03/2018 8.72 9.19 8.61 9.14 397,154
10/02/2018 9.02 9.3 8.63 8.7 394,511
10/01/2018 8.45 9.08 8.45 9.02 710,146
09/28/2018 8.39 8.59 8.22 8.38 789,889
09/27/2018 8.52 8.68 8.33 8.47 386,533
09/26/2018 8.98 9.178 8.42 8.44 560,410
09/25/2018 8.81 9.1665 8.7601 9.05 379,181
09/24/2018 9 9 8.71 8.76 458,616
09/21/2018 8.68 9.03 8.6 8.95 357,176
09/20/2018 8.45 8.6501 8.19 8.65 391,484
09/19/2018 8.04 8.52 8.01 8.38 336,751
09/18/2018 7.94 8.2801 7.91 8.07 363,485
09/17/2018 8.19 8.24 7.79 7.85 348,807
09/14/2018 8.15 8.32 8.04 8.19 241,273
09/13/2018 7.97 8.33 7.7801 8.2 414,994
09/12/2018 7.93 8.2197 7.9073 7.99 450,218
09/11/2018 7.44 8.14 7.44 7.83 351,515
09/10/2018 7.78 7.88 7.32 7.42 642,089
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio