Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Comstock Resources (NY: CRK )

11.56 -0.87 (-7.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2016 9.850 9.850 9.850 0 -0.03(-0.30%)
Dec 29, 2016 10.08 10.32 9.640 9.880 433,302 -0.14(-1.40%)
Dec 28, 2016 10.35 10.72 10.02 10.02 313,987 -0.31(-3.00%)
Dec 27, 2016 9.970 10.75 9.840 10.33 304,665 +0.46(+4.66%)
Dec 23, 2016 9.870 9.870 9.870 0 +0.13(+1.33%)
Dec 22, 2016 9.590 9.960 9.590 9.740 193,963 +0.15(+1.56%)
Dec 21, 2016 9.950 10.12 9.510 9.590 259,048 -0.22(-2.24%)
Dec 20, 2016 10.04 10.04 9.650 9.810 310,354 -0.11(-1.11%)
Dec 19, 2016 9.600 10.000 9.500 9.920 290,233 +0.29(+3.01%)
Dec 16, 2016 10.03 10.16 9.550 9.630 497,624 -0.39(-3.89%)
Dec 15, 2016 9.750 10.15 9.350 10.02 438,232 +0.21(+2.14%)
Dec 14, 2016 10.57 10.58 9.780 9.810 896,387 -0.86(-8.06%)
Dec 13, 2016 11.03 11.04 10.61 10.67 507,514 -0.28(-2.56%)
Dec 12, 2016 11.35 11.62 10.78 10.95 529,484 -0.10(-0.90%)
Dec 09, 2016 11.12 11.34 10.99 11.05 476,880 +0.01(+0.09%)
Dec 08, 2016 11.16 11.22 10.66 11.04 621,941 +0.11(+1.01%)
Dec 07, 2016 11.06 11.28 10.58 10.93 853,245 -0.05(-0.46%)
Dec 06, 2016 11.11 11.45 10.90 10.98 690,610 -0.22(-1.96%)
Dec 05, 2016 10.79 11.35 10.71 11.20 933,758 +0.77(+7.38%)
Dec 02, 2016 10.43 10.75 10.25 10.43 760,086 +0.11(+1.07%)
Dec 01, 2016 9.630 10.75 9.600 10.32 1,306,946 +0.86(+9.09%)
Nov 30, 2016 9.270 9.750 9.143 9.460 1,368,027 +0.55(+6.17%)
Nov 29, 2016 8.250 8.940 7.520 8.910 900,412 +0.50(+5.95%)
Nov 28, 2016 8.510 8.710 8.380 8.410 454,495 -0.08(-0.94%)
Nov 25, 2016 8.760 8.820 8.450 8.490 518,913 -0.38(-4.28%)
Nov 23, 2016 8.870 8.870 8.870 0 -0.28(-3.06%)
Nov 22, 2016 9.320 9.740 9.140 9.150 882,250 -0.24(-2.56%)
Nov 21, 2016 9.310 9.640 8.800 9.390 900,394 +0.61(+6.95%)
Nov 18, 2016 8.370 9.020 8.345 8.780 553,791 +0.41(+4.90%)
Nov 17, 2016 9.000 9.090 8.340 8.370 765,480 -0.58(-6.48%)
Nov 16, 2016 8.970 9.150 8.730 8.950 556,618 -0.05(-0.56%)
Nov 15, 2016 8.300 9.180 8.290 9.000 770,628 +0.75(+9.09%)
Nov 14, 2016 8.070 8.290 7.900 8.250 653,680 +0.02(+0.24%)
Nov 11, 2016 8.600 8.600 8.090 8.230 759,722 -0.41(-4.75%)
Nov 10, 2016 8.760 8.960 8.640 8.640 625,331 -0.17(-1.93%)
Nov 09, 2016 8.660 9.080 8.250 8.810 945,763 -0.09(-1.01%)
Nov 08, 2016 9.000 9.750 8.650 8.900 1,609,855 +0.32(+3.73%)
Nov 07, 2016 8.650 9.000 8.410 8.580 1,045,565 +0.08(+0.94%)
Nov 04, 2016 8.390 8.800 8.300 8.500 853,138 -0.12(-1.39%)
Nov 03, 2016 8.880 9.050 8.500 8.620 954,695 -0.37(-4.12%)
Nov 02, 2016 9.250 9.320 8.770 8.990 960,058 -0.45(-4.77%)
Nov 01, 2016 9.780 9.939 9.370 9.440 604,546 -0.32(-3.28%)
Oct 31, 2016 9.900 9.921 9.400 9.760 334,134 -0.16(-1.61%)
Oct 28, 2016 9.660 10.06 9.645 9.920 319,880 +0.04(+0.40%)
Oct 27, 2016 9.840 9.989 9.640 9.880 366,159 +0.18(+1.86%)
Oct 26, 2016 9.750 9.910 9.200 9.700 1,228,344 -0.30(-3.00%)
Oct 25, 2016 10.10 10.13 9.510 10.00 1,150,534 -0.09(-0.89%)
Oct 24, 2016 10.40 10.45 9.840 10.09 517,508 -0.22(-2.13%)
Oct 21, 2016 10.36 10.73 9.940 10.31 1,321,061 +0.09(+0.88%)
Oct 20, 2016 9.150 10.50 9.070 10.22 1,770,179 +1.15(+12.68%)
Oct 19, 2016 8.800 9.360 8.550 9.070 1,009,538 +0.39(+4.49%)
Oct 18, 2016 8.300 8.981 8.100 8.680 1,115,350 +0.42(+5.08%)
Oct 17, 2016 8.450 8.450 7.980 8.260 499,949 +0.12(+1.47%)
Oct 14, 2016 8.110 8.170 7.800 8.140 512,489 +0.04(+0.49%)
Oct 13, 2016 8.050 8.360 7.960 8.100 525,317 +0.06(+0.75%)
Oct 12, 2016 8.390 8.550 7.903 8.040 725,460 -0.47(-5.52%)
Oct 11, 2016 7.980 8.600 7.980 8.510 726,779 +0.46(+5.71%)
Oct 10, 2016 7.650 8.250 7.550 8.050 473,953 +0.50(+6.62%)
Oct 07, 2016 7.640 7.730 7.480 7.550 276,912 -0.15(-1.95%)
Oct 06, 2016 7.650 8.000 7.610 7.700 445,906 +0.08(+1.05%)
Oct 05, 2016 7.560 7.670 7.400 7.620 503,590 +0.20(+2.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.