Quantcast

Comstock Resources, Inc. Common Stock Historical Stock Prices

CRK 
$8.88
*  
0.07
0.78%
Get CRK Alerts
*Delayed - data as of Sep. 24, 2018 10:17 ET  -  Find a broker to begin trading CRK now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CRK Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
10:17 8.93 9 8.811 8.88 103,624
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
09/07/2018 8.06 8.13 7.6803 7.75 484,547
09/06/2018 8.62 8.6201 8.08 8.09 688,988
09/05/2018 9.34 9.371 8.58 8.65 498,057
09/04/2018 9.68 9.98 9.16 9.37 466,715
08/31/2018 9.56 9.71 9.28 9.68 322,339
08/30/2018 9.6 9.84 9.36 9.57 310,470
08/29/2018 9.68 9.69 9.401 9.56 309,662
08/28/2018 9.55 9.72 9.4 9.65 240,553
08/27/2018 9.38 9.5899 9.2612 9.54 245,675
08/24/2018 9.5 9.75 9.23 9.36 310,464
08/23/2018 9.1 9.67 8.9 9.41 300,298
08/22/2018 8.86 9.22 8.55 9.13 500,199
08/21/2018 8.44 8.85 8.43 8.81 330,037
08/20/2018 8.42 8.62 8.24 8.38 432,807
08/17/2018 8.64 8.77 8.23 8.7 404,735
08/16/2018 8.49 8.69 8.37 8.62 295,114
08/15/2018 8.52 8.61 8.1161 8.37 469,241
08/14/2018 8.86 9.32 8.49 8.59 599,004
08/13/2018 8.7 8.8819 8.45 8.76 599,787
08/10/2018 8.66 9.085 8.44 8.73 592,730
08/09/2018 8.88 9.09 8.4001 8.71 689,707
08/08/2018 8.84 9 7.61 8.01 1,396,141
08/07/2018 9.04 9.2399 8.62 9.05 704,282
08/06/2018 8.62 9.03 8.53 8.96 582,827
08/03/2018 8.73 8.8999 8.62 8.63 354,057
08/02/2018 8.65 8.9924 8.49 8.8 409,249
08/01/2018 9.08 9.08 8.32 8.8 888,908
07/31/2018 9.04 9.13 8.775 9.1 544,591
07/30/2018 9.59 9.67 8.89 8.98 670,534
07/27/2018 9.84 10.03 9.41 9.52 597,714
07/26/2018 10.2 10.6 9.84 9.99 889,718
07/25/2018 11.15 11.15 10.2 10.28 951,183
07/24/2018 10.87 11.19 10.87 10.99 348,757
07/23/2018 11.11 11.46 10.81 10.88 562,313
07/20/2018 11.42 11.4592 10.99 11.02 445,725
07/19/2018 11.56 11.9 11.2867 11.36 491,530
07/18/2018 11.28 11.69 10.9496 11.56 619,053
07/17/2018 11.01 11.59 10.7762 11.41 492,723
07/16/2018 11.09 11.3284 10.59 11.19 738,609
07/13/2018 12.2 12.25 11.51 11.54 920,014
07/12/2018 11.95 12.3 11.6186 12.02 1,382,431
07/11/2018 11.1 12.32 10.92 11.99 1,520,571
07/10/2018 11.13 11.34 10.9 11.13 430,918
07/09/2018 10.87 11.1468 10.835 11.05 335,948
07/06/2018 10.21 10.872 10.01 10.76 374,576
07/05/2018 10.28 10.4 10.0189 10.37 532,589
07/03/2018 10.43 10.569 10.15 10.26 166,195
07/02/2018 10.34 10.36 10.09 10.2 242,808
06/29/2018 10.42 10.69 10.17 10.51 914,766
06/28/2018 10.59 10.77 10.13 10.38 436,172
06/27/2018 10.75 11.33 10.48 10.58 1,077,454
06/26/2018 10.2 10.77 10.14 10.66 793,806
06/25/2018 10.08 10.4 9.8501 10.13 808,327
06/22/2018 10.1 10.3 9.91 10.07 834,704
06/21/2018 10.2 10.2096 9.6775 9.72 436,332
*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