Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jun 29, 2018 9.882 10.14 9.645 9.968 964,521 +0.12(+1.25%)
Jun 28, 2018 10.04 10.21 9.607 9.845 459,895 -0.19(-1.89%)
Jun 27, 2018 10.20 10.75 9.939 10.03 1,136,058 -0.08(-0.75%)
Jun 26, 2018 9.674 10.21 9.617 10.11 836,982 +0.50(+5.23%)
Jun 25, 2018 9.560 9.864 9.342 9.607 852,292 +0.06(+0.60%)
Jun 22, 2018 9.579 9.769 9.399 9.551 880,104 +0.33(+3.60%)
Jun 21, 2018 9.674 9.683 9.178 9.219 460,064 -0.59(-6.00%)
Jun 20, 2018 9.655 9.868 9.446 9.807 602,442 +0.31(+3.30%)
Jun 19, 2018 9.313 9.579 9.294 9.494 388,130 -0.08(-0.79%)
Jun 18, 2018 9.219 9.949 9.219 9.569 514,910 +0.36(+3.91%)
Jun 15, 2018 9.873 9.019 9.209 828,614 -0.66(-6.72%)
Jun 14, 2018 10.20 10.27 9.835 9.873 297,180 -0.26(-2.53%)
Jun 13, 2018 10.20 10.31 10.05 10.13 347,050 -0.11(-1.11%)
Jun 12, 2018 10.10 10.31 10.02 10.24 389,751 +0.11(+1.12%)
Jun 11, 2018 9.864 10.21 9.769 10.13 450,994 +0.15(+1.52%)
Jun 08, 2018 10.11 10.20 9.845 9.977 393,447 -0.19(-1.87%)
Jun 07, 2018 10.17 10.55 10.08 10.17 508,532 +0.09(+0.85%)
Jun 06, 2018 9.845 10.08 578,349 -0.02(-0.19%)
Jun 05, 2018 9.835 10.20 9.584 10.10 622,358 +0.07(+0.66%)
Jun 04, 2018 10.43 10.45 9.560 10.03 1,176,544 -0.37(-3.56%)
Jun 01, 2018 10.95 11.10 9.892 10.40 1,210,657 -0.50(-4.61%)
May 31, 2018 10.49 11.10 10.39 10.91 753,781 +0.29(+2.77%)
May 30, 2018 10.08 10.61 9.996 10.61 829,935 +0.64(+6.47%)
May 29, 2018 9.721 10.31 9.503 9.968 661,286 +0.12(+1.25%)
May 25, 2018 9.845 9.845 9.845 0 -0.46(-4.51%)
May 24, 2018 9.958 10.62 9.797 10.31 601,129 +0.16(+1.59%)
May 23, 2018 10.33 10.43 9.114 10.15 1,313,500 -0.04(-0.37%)
May 22, 2018 10.48 10.88 9.930 10.19 1,309,174 +0.03(+0.28%)
May 21, 2018 10.24 10.77 10.10 10.16 897,589 +0.09(+0.94%)
May 18, 2018 9.655 10.18 9.516 10.06 561,464 +0.40(+4.12%)
May 17, 2018 9.456 9.797 9.427 9.664 872,979 +0.27(+2.83%)
May 16, 2018 9.010 9.427 8.944 9.399 415,745 +0.39(+4.32%)
May 15, 2018 8.877 9.200 8.545 9.010 797,203 +0.23(+2.59%)
May 14, 2018 8.526 9.029 8.526 8.782 1,123,877 +0.32(+3.81%)
May 11, 2018 7.701 8.906 7.683 8.460 1,957,556 +0.71(+9.18%)
May 10, 2018 7.113 7.768 6.791 7.749 1,050,095 +0.75(+10.70%)
May 09, 2018 6.971 7.141 6.857 6.999 715,250 +0.18(+2.64%)
May 08, 2018 6.772 6.848 6.411 6.819 543,661 +0.09(+1.41%)
May 07, 2018 6.677 6.990 6.658 6.724 532,543 +0.11(+1.72%)
May 04, 2018 6.430 6.677 6.392 6.610 280,694 +0.12(+1.90%)
May 03, 2018 6.648 6.771 6.469 6.487 485,742 -0.21(-3.12%)
May 02, 2018 6.620 6.867 6.601 6.696 416,416 +0.01(+0.14%)
May 01, 2018 6.573 6.696 6.487 6.686 584,908 +0.11(+1.73%)
Apr 30, 2018 6.554 6.961 6.544 6.573 1,200,514 +0.03(+0.43%)
Apr 27, 2018 6.535 6.667 6.184 6.544 1,158,543 -0.09(-1.43%)
Apr 26, 2018 6.705 7.445 6.459 6.639 10,195,693 +2.12(+47.06%)
Apr 25, 2018 4.363 4.531 4.273 4.514 712,585 +0.17(+3.93%)
Apr 24, 2018 4.752 4.865 4.325 4.344 1,280,169 -0.44(-9.13%)
Apr 23, 2018 4.761 4.827 4.571 4.780 847,211 -0.01(-0.20%)
Apr 20, 2018 4.704 4.827 4.571 4.789 764,359 +0.09(+2.02%)
Apr 19, 2018 5.121 5.216 4.647 4.695 822,384 -0.34(-6.78%)
Apr 18, 2018 4.903 5.302 4.834 5.036 939,463 +0.24(+4.94%)
Apr 17, 2018 4.600 4.922 4.429 4.799 866,517 +0.22(+4.76%)
Apr 16, 2018 4.979 5.013 4.562 4.581 1,024,419 -0.37(-7.47%)
Apr 13, 2018 5.292 5.387 4.846 4.951 888,180 -0.30(-5.78%)
Apr 12, 2018 5.529 5.529 5.093 5.254 518,630 -0.20(-3.65%)
Apr 11, 2018 5.121 5.548 5.018 5.453 705,553 +0.41(+8.08%)
Apr 10, 2018 4.932 5.359 4.856 5.046 837,972 +0.20(+4.11%)
Apr 09, 2018 5.226 5.264 4.771 4.846 1,146,460 -0.36(-6.92%)
Apr 06, 2018 5.728 5.738 5.170 5.207 802,789 -0.54(-9.41%)
Apr 05, 2018 5.539 6.060 5.508 5.747 967,069 +0.27(+4.84%)
Apr 04, 2018 5.833 5.852 5.415 5.482 988,506 -0.46(-7.67%)
Apr 03, 2018 5.785 6.070 5.766 5.937 672,815 +0.19(+3.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.