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
2018-10-19 8.78 8.89 8.59 8.82 11,863
2018-10-18 8.57 8.69 8.46 8.605 10,496
2018-10-17 8.55 8.65 8.33 8.59 13,325
2018-10-16 8.69 8.84 8.58 8.80 16,593
2018-10-15 8.46 8.76 8.45 8.69 12,639
2018-10-12 8.58 8.58 8.27 8.47 59,801
2018-10-11 8.54 8.54 8.16 8.42 27,952
2018-10-10 8.95 8.95 8.56 8.56 24,930
2018-10-09 8.85 9.38 8.85 9.085 39,464
2018-10-08 8.81 8.81 8.46 8.67 6,814
2018-10-05 8.82 8.83 8.46 8.62 9,916
2018-10-04 9.05 9.12 8.84 8.88 5,908
2018-10-03 8.64 9.185 8.64 9.185 11,080
2018-10-02 8.95 9.06 8.67 8.68 10,162
2018-10-01 8.98 9.07 8.87 8.98 43,675
2018-09-28 8.34 8.57 8.30 8.40 10,710
2018-09-27 8.42 8.54 8.33 8.38 5,716
2018-09-26 9.05 9.05 8.44 8.46 23,170
2018-09-25 9.08 9.16 8.93 9.03 10,729
2018-09-24 8.88 8.88 8.71 8.72 23,200
2018-09-21 8.88 8.97 8.64 8.945 9,847
2018-09-20 8.22 8.65 8.22 8.61 11,575
2018-09-19 8.05 8.47 8.05 8.36 19,355
2018-09-18 7.91 8.19 7.91 8.08 16,083
2018-09-17 8.18 8.20 7.80 7.84 23,622
2018-09-14 8.28 8.28 8.04 8.195 15,642
2018-09-13 7.99 8.28 7.88 8.15 23,302
2018-09-12 8.06 8.20 7.92 7.99 36,143
2018-09-11 7.54 8.14 7.54 7.82 12,718
2018-09-10 7.69 7.70 7.33 7.43 46,122

» More Comstock Res Stock Price History

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