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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2017 8.361 8.769 8.323 8.750 340,739 +0.36(+4.29%)
Mar 30, 2017 8.570 8.682 8.352 8.389 279,928 -0.27(-3.07%)
Mar 29, 2017 8.247 8.693 8.247 8.655 312,514 +0.40(+4.82%)
Mar 28, 2017 8.105 8.437 8.105 8.257 259,087 +0.12(+1.52%)
Mar 27, 2017 8.171 8.342 8.001 8.134 330,471 -0.29(-3.49%)
Mar 24, 2017 8.010 8.570 7.887 8.427 697,289 +0.32(+3.98%)
Mar 23, 2017 7.878 8.181 7.735 8.105 314,472 +0.38(+4.91%)
Mar 22, 2017 7.906 7.963 7.650 7.726 343,524 -0.27(-3.44%)
Mar 21, 2017 8.010 8.096 7.878 8.001 365,063 -0.08(-0.94%)
Mar 20, 2017 8.029 8.100 7.527 8.077 746,778 +0.22(+2.77%)
Mar 17, 2017 8.503 8.514 7.840 7.859 1,109,846 -0.58(-6.85%)
Mar 16, 2017 8.522 8.598 8.286 8.437 308,122 -0.04(-0.45%)
Mar 15, 2017 8.342 8.683 8.171 8.475 657,485 +0.23(+2.76%)
Mar 14, 2017 8.190 8.285 7.840 8.247 414,018 -0.13(-1.58%)
Mar 13, 2017 8.247 8.522 8.228 8.380 313,887 +0.15(+1.84%)
Mar 10, 2017 8.522 8.532 7.934 8.228 455,181 -0.15(-1.81%)
Mar 09, 2017 7.991 8.427 7.821 8.380 1,295,946 +0.62(+7.94%)
Mar 08, 2017 8.333 8.342 7.754 7.764 932,857 -0.64(-7.67%)
Mar 07, 2017 8.854 8.854 8.389 8.408 552,238 -0.38(-4.32%)
Mar 06, 2017 8.532 8.892 8.522 8.788 694,884 +0.40(+4.75%)
Mar 03, 2017 8.721 8.854 8.347 8.389 442,348 -0.33(-3.80%)
Mar 02, 2017 9.328 9.356 8.655 8.721 468,513 -0.68(-7.26%)
Mar 01, 2017 8.911 9.480 8.855 9.404 807,208 +0.52(+5.87%)
Feb 28, 2017 8.750 8.924 8.541 8.882 325,827 -0.01(-0.11%)
Feb 27, 2017 8.664 8.987 8.617 8.892 588,763 +0.32(+3.76%)
Feb 24, 2017 9.243 9.451 8.446 8.570 1,070,415 -1.13(-11.63%)
Feb 23, 2017 9.963 10.13 9.423 9.698 800,234 -0.08(-0.78%)
Feb 22, 2017 9.859 9.954 9.608 9.774 409,338 -0.20(-2.00%)
Feb 21, 2017 9.423 10.34 9.385 9.973 940,761 +0.40(+4.16%)
Feb 17, 2017 9.574 9.574 9.574 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.19 826,638 -0.37(-3.50%)
Feb 15, 2017 10.85 10.88 10.47 10.56 680,001 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.91 10.95 429,422 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.91 11.26 259,480 -0.12(-1.08%)
Feb 10, 2017 11.44 11.73 11.29 11.39 324,259 +0.00(+0.00%)
Feb 09, 2017 11.26 11.41 11.08 11.39 177,079 +0.17(+1.52%)
Feb 08, 2017 10.84 11.24 10.66 11.21 302,931 +0.27(+2.51%)
Feb 07, 2017 10.85 11.14 10.57 10.94 361,441 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.93 11.10 542,222 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.48 11.81 810,550 +0.17(+1.47%)
Feb 02, 2017 11.81 12.04 11.44 11.64 820,197 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.41 11.82 534,533 +0.02(+0.16%)
Jan 31, 2017 11.94 12.08 11.69 11.80 312,762 -0.09(-0.72%)
Jan 30, 2017 12.32 12.49 11.57 11.89 1,235,336 -0.50(-4.05%)
Jan 27, 2017 12.18 12.73 11.75 12.39 1,095,409 +0.34(+2.83%)
Jan 26, 2017 10.05 12.21 10.03 12.05 2,787,623 +2.13(+21.51%)
Jan 25, 2017 9.641 10.14 9.622 9.916 367,256 +0.29(+3.05%)
Jan 24, 2017 9.442 9.736 9.224 9.622 262,717 +0.27(+2.84%)
Jan 23, 2017 9.309 9.404 9.110 9.356 324,890 -0.07(-0.70%)
Jan 20, 2017 9.518 9.641 9.375 9.423 151,199 +0.01(+0.10%)
Jan 19, 2017 9.499 9.554 9.271 9.413 173,892 -0.08(-0.80%)
Jan 18, 2017 9.337 9.698 9.006 9.489 340,322 -0.09(-0.99%)
Jan 17, 2017 9.688 9.755 9.489 9.584 193,927 -0.01(-0.10%)
Jan 13, 2017 9.593 9.593 9.593 0 +0.03(+0.30%)
Jan 12, 2017 9.774 9.792 9.461 9.565 246,458 -0.09(-0.98%)
Jan 11, 2017 9.622 9.840 9.518 9.660 290,715 +0.13(+1.39%)
Jan 10, 2017 9.745 9.763 9.432 9.527 516,188 -0.20(-2.05%)
Jan 09, 2017 9.878 9.878 9.290 9.726 426,767 -0.23(-2.29%)
Jan 06, 2017 10.01 10.07 9.754 9.954 369,225 +0.03(+0.29%)
Jan 05, 2017 9.887 10.26 9.734 9.925 553,650 +0.05(+0.48%)
Jan 04, 2017 9.044 9.916 8.789 9.878 588,618 +0.81(+8.88%)
Jan 03, 2017 9.432 9.537 8.750 9.072 404,659 -0.27(-2.84%)
Dec 30, 2016 9.337 9.337 9.337 0 -0.03(-0.30%)
Dec 29, 2016 9.556 9.780 9.138 9.366 457,085 -0.13(-1.40%)
Dec 28, 2016 9.811 10.16 9.499 9.499 331,221 -0.29(-3.00%)
Dec 27, 2016 9.451 10.19 9.328 9.792 321,387 +0.44(+4.66%)
Dec 23, 2016 9.356 9.356 9.356 0 +0.12(+1.33%)
Dec 22, 2016 9.091 9.442 9.091 9.233 204,609 +0.14(+1.56%)
Dec 21, 2016 9.432 9.589 9.015 9.091 273,267 -0.21(-2.24%)
Dec 20, 2016 9.518 9.518 9.148 9.300 327,389 -0.10(-1.11%)
Dec 19, 2016 9.100 9.480 9.006 9.404 306,163 +0.27(+3.01%)
Dec 16, 2016 9.508 9.631 9.053 9.129 524,938 -0.37(-3.89%)
Dec 15, 2016 9.243 9.622 8.863 9.499 462,286 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.271 9.300 945,589 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.11 535,371 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.21 10.38 558,547 -0.09(-0.91%)
Dec 09, 2016 10.54 10.75 10.42 10.47 503,055 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 656,079 +0.10(+1.01%)
Dec 07, 2016 10.48 10.69 10.03 10.36 900,079 -0.05(-0.46%)
Dec 06, 2016 10.53 10.85 10.33 10.41 728,517 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 985,011 +0.73(+7.38%)
Dec 02, 2016 9.887 10.19 9.713 9.887 801,806 +0.10(+1.07%)
Dec 01, 2016 9.129 10.19 9.100 9.783 1,378,683 +0.82(+9.09%)
Nov 30, 2016 8.788 9.243 8.667 8.968 1,443,117 +0.52(+6.17%)
Nov 29, 2016 7.821 8.475 7.129 8.446 949,835 +0.47(+5.95%)
Nov 28, 2016 8.067 8.257 7.944 7.972 479,442 -0.08(-0.94%)
Nov 25, 2016 8.304 8.361 8.010 8.048 547,395 -0.36(-4.28%)
Nov 23, 2016 8.408 8.408 8.408 0 -0.27(-3.06%)
Nov 22, 2016 8.835 9.233 8.664 8.674 930,676 -0.23(-2.56%)
Nov 21, 2016 8.826 9.138 8.342 8.901 949,816 +0.58(+6.95%)
Nov 18, 2016 7.934 8.551 7.911 8.323 584,188 +0.39(+4.90%)
Nov 17, 2016 8.532 8.617 7.906 7.934 807,496 -0.55(-6.48%)
Nov 16, 2016 8.503 8.674 8.276 8.484 587,170 -0.05(-0.56%)
Nov 15, 2016 7.868 8.702 7.859 8.532 812,927 +0.71(+9.09%)
Nov 14, 2016 7.650 7.859 7.489 7.821 689,560 +0.02(+0.24%)
Nov 11, 2016 8.153 8.153 7.669 7.802 801,422 -0.39(-4.75%)
Nov 10, 2016 8.304 8.494 8.190 8.190 659,655 -0.16(-1.93%)
Nov 09, 2016 8.209 8.608 7.821 8.352 997,675 -0.09(-1.01%)
Nov 08, 2016 8.532 9.243 8.200 8.437 1,698,219 +0.30(+3.73%)
Nov 07, 2016 8.200 8.532 7.972 8.134 1,102,955 +0.08(+0.94%)
Nov 04, 2016 7.953 8.342 7.868 8.058 899,966 -0.11(-1.39%)
Nov 03, 2016 8.418 8.579 8.058 8.171 1,007,097 -0.35(-4.12%)
Nov 02, 2016 8.769 8.835 8.314 8.522 1,012,755 -0.43(-4.77%)
Nov 01, 2016 9.271 9.422 8.882 8.949 637,729 -0.30(-3.28%)
Oct 31, 2016 9.385 9.405 8.911 9.252 352,474 -0.15(-1.61%)
Oct 28, 2016 9.157 9.537 9.144 9.404 337,438 +0.04(+0.40%)
Oct 27, 2016 9.328 9.469 9.138 9.366 386,257 +0.17(+1.86%)
Oct 26, 2016 9.243 9.394 8.721 9.195 1,295,767 -0.28(-3.00%)
Oct 25, 2016 9.574 9.603 9.015 9.480 1,213,686 -0.09(-0.89%)
Oct 24, 2016 9.859 9.906 9.328 9.565 545,913 -0.21(-2.13%)
Oct 21, 2016 9.821 10.17 9.423 9.774 1,393,573 +0.09(+0.88%)
Oct 20, 2016 8.674 9.954 8.598 9.688 1,867,343 +1.09(+12.68%)
Oct 19, 2016 8.342 8.873 8.105 8.598 1,064,951 +0.37(+4.49%)
Oct 18, 2016 7.868 8.514 7.679 8.228 1,176,571 +0.40(+5.08%)
Oct 17, 2016 8.010 8.010 7.565 7.830 527,390 +0.11(+1.47%)
Oct 14, 2016 7.688 7.745 7.394 7.716 540,619 +0.04(+0.49%)
Oct 13, 2016 7.631 7.925 7.546 7.679 554,151 +0.06(+0.75%)
Oct 12, 2016 7.953 8.105 7.492 7.622 765,280 -0.45(-5.52%)
Oct 11, 2016 7.565 8.153 7.565 8.067 766,671 +0.44(+5.71%)
Oct 10, 2016 7.252 7.821 7.157 7.631 499,968 +0.47(+6.62%)
Oct 07, 2016 7.242 7.328 7.091 7.157 292,111 -0.14(-1.95%)
Oct 06, 2016 7.252 7.584 7.214 7.299 470,381 +0.08(+1.05%)
Oct 05, 2016 7.167 7.271 7.015 7.224 531,231 +0.19(+2.70%)
Oct 04, 2016 6.930 7.167 6.920 7.034 246,562 +0.12(+1.78%)
Sep 26, 2016 6.797 7.148 6.683 6.911 628,533 +0.33(+5.04%)
Sep 23, 2016 6.882 7.053 6.399 6.579 412,452 -0.21(-3.07%)
Sep 22, 2016 7.015 7.261 6.778 6.787 347,328 -0.11(-1.65%)
Sep 21, 2016 6.740 7.432 6.740 6.901 497,123 +0.22(+3.26%)
Sep 20, 2016 6.607 6.901 6.162 6.683 645,913 -0.10(-1.54%)
Sep 19, 2016 7.034 7.290 6.579 6.787 682,064 -0.22(-3.11%)
Sep 16, 2016 7.157 7.407 7.005 7.005 461,204 -0.43(-5.74%)
Sep 15, 2016 7.489 7.574 7.214 7.432 390,164 +0.07(+0.90%)
Sep 14, 2016 7.735 8.058 6.911 7.366 1,315,607 -0.34(-4.43%)
Sep 13, 2016 7.517 7.747 7.359 7.707 673,491 +0.19(+2.52%)
Sep 12, 2016 7.432 7.679 7.167 7.517 671,491 -0.08(-1.00%)
Sep 09, 2016 7.584 7.802 7.423 7.593 867,881 -0.15(-1.96%)
Sep 08, 2016 7.944 8.165 7.404 7.745 1,491,513 -0.05(-0.61%)
Sep 07, 2016 6.674 8.001 6.674 7.792 1,676,429 +1.18(+17.77%)
Sep 06, 2016 6.560 7.107 6.560 6.617 1,208,073 +0.06(+0.87%)
Sep 02, 2016 6.607 6.560 6.560 6.560 907,732 +0.15(+2.37%)
Sep 01, 2016 6.399 6.513 6.209 6.408 837,820 -0.10(-1.60%)
Aug 31, 2016 6.200 6.721 6.095 6.513 1,085,215 +0.19(+3.00%)
Aug 30, 2016 6.389 6.873 5.915 6.323 1,484,031 +0.04(+0.60%)
Aug 29, 2016 5.214 6.522 5.204 6.285 2,708,343 +1.08(+20.76%)
Aug 26, 2016 5.242 5.395 5.072 5.204 404,948 +0.00(+0.00%)
Aug 25, 2016 4.986 5.527 4.977 5.204 669,824 +0.15(+3.00%)
Aug 24, 2016 5.403 5.602 4.986 5.053 460,680 -0.50(-9.04%)
Aug 23, 2016 5.110 5.830 5.024 5.555 1,120,777 +0.40(+7.72%)
Aug 22, 2016 5.659 5.659 4.986 5.157 684,197 -0.67(-11.54%)
Aug 19, 2016 6.162 6.181 5.745 5.830 556,185 -0.35(-5.67%)
Aug 18, 2016 5.498 6.996 5.487 6.181 2,686,675 +0.72(+13.19%)
Aug 17, 2016 6.114 6.162 5.214 5.460 1,550,755 -0.35(-6.04%)
Aug 16, 2016 4.361 6.058 4.275 5.811 3,518,252 +1.45(+33.26%)
Aug 15, 2016 4.218 4.522 4.136 4.361 610,574 +0.19(+4.55%)
Aug 12, 2016 3.934 4.190 3.801 4.171 476,179 +0.27(+7.06%)
Aug 11, 2016 3.849 3.953 3.733 3.896 314,865 +0.16(+4.31%)
Aug 10, 2016 3.915 3.958 3.602 3.735 307,633 -0.17(-4.37%)
Aug 09, 2016 3.896 4.256 3.896 3.906 832,417 +0.00(+0.00%)
Aug 08, 2016 4.105 4.133 3.896 3.906 199,168 -0.07(-1.67%)
Aug 05, 2016 3.962 3.991 3.763 3.972 330,520 +0.01(+0.24%)
Aug 04, 2016 3.280 4.038 3.195 3.962 1,010,875 +0.67(+20.46%)
Aug 03, 2016 2.749 3.324 2.645 3.289 850,169 +0.52(+18.84%)
Aug 02, 2016 2.749 2.872 2.503 2.768 558,459 +0.04(+1.39%)
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.