COMSTOCK RES Historical Stock Price

Below is the stock price history for Comstock Res CRK. Data is recorded each day for the historical open, high, low, close and volume. The Comstock Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Comstock Res Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 7.47 7.56 7.44 7.51 8,910
2017-12-12 7.53 7.61 7.35 7.37 15,587
2017-12-11 7.16 7.44 7.01 7.26 8,152
2017-12-08 7.26 7.63 6.91 6.91 5,694
2017-12-07 6.78 7.19 6.74 7.05 5,253
2017-12-06 6.83 7.30 6.66 6.71 5,100
2017-12-05 6.19 6.99 6.14 6.94 10,595
2017-12-04 6.15 6.22 6.08 6.14 10,189
2017-12-01 6.31 6.31 6.05 6.11 4,467
2017-11-30 6.11 6.15 5.985 6.09 7,609
2017-11-29 6.03 6.23 6.00 6.05 2,035
2017-11-28 5.87 5.93 5.85 5.89 2,195
2017-11-27 5.82 5.90 5.63 5.84 7,547
2017-11-24 5.90 6.09 5.90 5.97 1,972
2017-11-22 6.06 6.13 5.88 6.03 4,170
2017-11-21 6.11 6.21 5.96 6.02 1,910
2017-11-20 6.25 6.25 6.04 6.05 3,063
2017-11-17 6.08 6.37 6.08 6.245 10,405
2017-11-16 5.90 5.99 5.87 5.94 1,720
2017-11-15 5.75 6.05 5.75 5.98 1,900
2017-11-14 5.90 5.91 5.63 5.78 7,434
2017-11-13 5.91 6.05 5.91 6.05 510
2017-11-10 6.04 6.11 5.87 6.08 3,801
2017-11-09 6.00 6.10 5.98 6.00 6,490
2017-11-08 5.82 6.12 5.80 6.00 5,510
2017-11-07 5.55 6.07 5.55 5.82 10,613
2017-11-06 5.99 6.33 5.66 5.66 10,733
2017-11-03 4.95 5.65 4.95 5.64 8,965
2017-11-02 5.16 5.28 4.90 4.975 10,900
2017-11-01 4.89 4.97 4.77 4.97 4,587

» More Comstock Res Stock Price History

To see other companies like Comstock Res (CRK), view our stock market today for news, and other data.