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 )

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 30, 2019 5.453 5.690 5.387 5.425 287,427 -0.01(-0.17%)
Aug 29, 2019 5.273 5.548 5.273 5.434 263,128 +0.17(+3.24%)
Aug 28, 2019 4.903 5.311 4.903 5.264 327,000 +0.38(+7.77%)
Aug 27, 2019 5.074 5.093 4.856 4.884 256,782 -0.14(-2.83%)
Aug 26, 2019 4.932 5.055 4.846 5.027 288,311 +0.12(+2.51%)
Aug 23, 2019 5.216 5.245 4.856 4.903 343,626 -0.32(-6.17%)
Aug 22, 2019 5.548 5.605 5.216 5.226 409,895 -0.28(-5.00%)
Aug 21, 2019 5.690 5.833 5.472 5.501 715,408 -0.08(-1.36%)
Aug 20, 2019 5.406 5.776 5.368 5.577 552,457 +0.15(+2.80%)
Aug 19, 2019 5.197 5.453 5.083 5.425 379,450 +0.34(+6.72%)
Aug 16, 2019 5.188 5.254 5.036 5.083 357,122 -0.04(-0.74%)
Aug 15, 2019 5.017 5.159 4.837 5.121 429,372 +0.07(+1.31%)
Aug 14, 2019 5.055 5.216 4.970 5.055 397,617 -0.19(-3.62%)
Aug 13, 2019 5.254 5.472 5.102 5.245 361,146 -0.06(-1.07%)
Aug 12, 2019 5.178 5.529 4.903 5.302 421,598 +0.07(+1.27%)
Aug 09, 2019 5.434 5.586 5.150 5.235 423,548 -0.20(-3.66%)
Aug 08, 2019 5.415 5.501 5.273 5.434 395,099 +0.06(+1.06%)
Aug 07, 2019 5.501 5.804 5.264 5.378 898,971 -0.33(-5.81%)
Aug 06, 2019 5.719 5.833 5.387 5.709 524,053 +0.09(+1.52%)
Aug 05, 2019 5.747 5.757 5.321 5.624 612,034 -0.30(-5.12%)
Aug 02, 2019 6.013 6.212 5.880 5.928 359,652 -0.10(-1.73%)
Aug 01, 2019 6.402 6.573 5.947 6.032 589,527 -0.45(-6.88%)
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%)
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.