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 (%)
Jul 31, 2019 6.279 6.586 6.279 6.478 497,415 +0.25(+3.96%)
Jul 30, 2019 5.918 6.241 5.747 6.231 535,114 +0.35(+5.97%)
Jul 29, 2019 6.079 6.260 5.510 5.880 594,400 -0.14(-2.36%)
Jul 26, 2019 6.316 6.402 6.022 6.022 493,982 -0.28(-4.51%)
Jul 25, 2019 5.833 6.316 5.757 6.307 748,360 +0.51(+8.84%)
Jul 24, 2019 5.899 6.079 5.719 5.795 898,043 -0.12(-2.08%)
Jul 23, 2019 5.672 5.918 5.672 5.918 494,582 +0.21(+3.65%)
Jul 22, 2019 5.690 5.861 5.605 5.709 405,536 +0.01(+0.17%)
Jul 19, 2019 5.567 5.719 5.340 5.700 487,550 +0.15(+2.74%)
Jul 18, 2019 5.501 5.615 5.330 5.548 496,641 +0.23(+4.28%)
Jul 17, 2019 5.596 5.605 5.150 5.321 787,926 -0.20(-3.61%)
Jul 16, 2019 5.482 5.662 5.382 5.520 421,810 +0.02(+0.34%)
Jul 15, 2019 5.662 5.795 5.425 5.501 452,251 -0.09(-1.70%)
Jul 12, 2019 5.690 5.719 5.406 5.596 369,458 -0.09(-1.50%)
Jul 11, 2019 5.634 5.690 5.406 5.681 321,525 +0.10(+1.87%)
Jul 10, 2019 5.567 5.653 5.406 5.577 568,442 +0.06(+1.03%)
Jul 09, 2019 5.321 5.520 5.245 5.520 425,824 +0.24(+4.49%)
Jul 08, 2019 5.340 5.415 5.245 5.283 349,106 -0.09(-1.76%)
Jul 05, 2019 5.359 5.425 5.254 5.378 290,273 +0.08(+1.43%)
Jul 03, 2019 5.520 5.634 5.254 5.302 434,409 -0.15(-2.78%)
Jul 02, 2019 5.719 5.890 5.396 5.453 479,270 -0.28(-4.80%)
Jul 01, 2019 5.415 6.250 5.415 5.728 1,029,859 +0.45(+8.44%)
Jun 28, 2019 4.903 5.321 4.903 5.283 2,250,809 +0.38(+7.74%)
Jun 27, 2019 5.065 5.158 4.884 4.903 624,118 -0.16(-3.18%)
Jun 26, 2019 5.017 5.169 4.951 5.065 362,736 +0.12(+2.50%)
Jun 25, 2019 4.856 5.017 4.827 4.941 293,466 +0.06(+1.17%)
Jun 24, 2019 4.932 5.102 4.818 4.884 409,078 -0.01(-0.19%)
Jun 21, 2019 4.903 4.974 4.808 4.894 519,498 +0.00(+0.00%)
Jun 20, 2019 4.884 5.093 4.827 4.894 606,400 +0.11(+2.38%)
Jun 19, 2019 4.856 4.903 4.742 4.780 220,927 -0.08(-1.56%)
Jun 18, 2019 4.818 4.913 4.695 4.856 476,117 +0.06(+1.19%)
Jun 17, 2019 4.752 4.837 4.619 4.799 405,774 +0.06(+1.20%)
Jun 14, 2019 4.979 4.993 4.619 4.742 574,537 -0.20(-4.03%)
Jun 13, 2019 5.359 5.378 4.913 4.941 1,152,356 -0.27(-5.10%)
Jun 12, 2019 4.752 5.510 4.590 5.207 1,358,431 +0.44(+9.15%)
Jun 11, 2019 4.619 5.216 4.619 4.771 1,497,093 +0.20(+4.36%)
Jun 10, 2019 4.363 4.846 4.240 4.571 1,309,500 +0.37(+8.80%)
Jun 07, 2019 4.268 4.315 4.059 4.201 500,625 -0.01(-0.23%)
Jun 06, 2019 4.116 4.249 3.955 4.211 377,021 +0.09(+2.30%)
Jun 05, 2019 4.401 4.458 4.107 4.116 351,671 -0.33(-7.46%)
Jun 04, 2019 4.315 4.638 4.306 4.448 429,916 +0.19(+4.45%)
Jun 03, 2019 4.211 4.344 4.088 4.258 270,510 +0.10(+2.51%)
May 31, 2019 4.277 4.344 4.040 4.154 390,651 -0.21(-4.78%)
May 30, 2019 4.600 4.600 4.363 4.363 293,441 -0.22(-4.76%)
May 29, 2019 4.467 4.714 4.448 4.581 415,570 -0.03(-0.62%)
May 28, 2019 4.827 4.827 4.600 4.609 158,990 -0.20(-4.14%)
May 24, 2019 4.884 4.884 4.647 4.808 230,384 +0.00(+0.00%)
May 23, 2019 4.875 4.875 4.695 4.808 315,742 -0.12(-2.50%)
May 22, 2019 5.311 5.321 4.932 4.932 228,969 -0.44(-8.13%)
May 21, 2019 5.340 5.406 5.226 5.368 131,213 +0.07(+1.25%)
May 20, 2019 5.197 5.444 5.131 5.302 219,709 -0.01(-0.18%)
May 17, 2019 5.311 5.378 5.207 5.311 260,118 -0.11(-2.10%)
May 16, 2019 5.529 5.643 5.368 5.425 185,081 -0.04(-0.69%)
May 15, 2019 5.434 5.482 5.292 5.463 210,498 -0.03(-0.52%)
May 14, 2019 5.330 5.558 5.311 5.491 245,240 +0.22(+4.14%)
May 13, 2019 5.653 5.823 5.254 5.273 251,800 -0.49(-8.55%)
May 10, 2019 5.747 5.785 5.624 5.766 297,760 +0.02(+0.33%)
May 09, 2019 5.861 5.899 5.653 5.747 423,663 -0.11(-1.94%)
May 08, 2019 5.928 6.188 5.852 5.861 372,620 -0.02(-0.32%)
May 07, 2019 5.928 5.994 5.823 5.880 198,794 -0.11(-1.90%)
May 06, 2019 5.709 6.089 5.700 5.994 185,760 +0.15(+2.60%)
May 03, 2019 5.861 5.918 5.766 5.842 164,274 +0.07(+1.15%)
May 02, 2019 5.596 5.804 5.539 5.776 251,509 +0.12(+2.18%)
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.