Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Resources (NY: CRK )

10.80 +0.15 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.49 11.10 10.39 10.91 753,781 +0.29(+2.77%)
May 30, 2018 10.08 10.61 9.996 10.61 829,935 +0.64(+6.47%)
May 29, 2018 9.721 10.31 9.503 9.968 661,286 +0.12(+1.25%)
May 25, 2018 9.845 9.845 9.845 0 -0.46(-4.51%)
May 24, 2018 9.958 10.62 9.797 10.31 601,129 +0.16(+1.59%)
May 23, 2018 10.33 10.43 9.114 10.15 1,313,500 -0.04(-0.37%)
May 22, 2018 10.48 10.88 9.930 10.19 1,309,174 +0.03(+0.28%)
May 21, 2018 10.24 10.77 10.10 10.16 897,589 +0.09(+0.94%)
May 18, 2018 9.655 10.18 9.516 10.06 561,464 +0.40(+4.12%)
May 17, 2018 9.456 9.797 9.427 9.664 872,979 +0.27(+2.83%)
May 16, 2018 9.010 9.427 8.944 9.399 415,745 +0.39(+4.32%)
May 15, 2018 8.877 9.200 8.545 9.010 797,203 +0.23(+2.59%)
May 14, 2018 8.526 9.029 8.526 8.782 1,123,877 +0.32(+3.81%)
May 11, 2018 7.701 8.906 7.683 8.460 1,957,556 +0.71(+9.18%)
May 10, 2018 7.113 7.768 6.791 7.749 1,050,095 +0.75(+10.70%)
May 09, 2018 6.971 7.141 6.857 6.999 715,250 +0.18(+2.64%)
May 08, 2018 6.772 6.848 6.411 6.819 543,661 +0.09(+1.41%)
May 07, 2018 6.677 6.990 6.658 6.724 532,543 +0.11(+1.72%)
May 04, 2018 6.430 6.677 6.392 6.610 280,694 +0.12(+1.90%)
May 03, 2018 6.648 6.771 6.469 6.487 485,742 -0.21(-3.12%)
May 02, 2018 6.620 6.867 6.601 6.696 416,416 +0.01(+0.14%)
May 01, 2018 6.573 6.696 6.487 6.686 584,908 +0.11(+1.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.