NYSE:CRK | Historical Stock Price | COMSTOCK RESOURCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-08-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.90$7.79$20.93$56.24$151.13$406.141987-08-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$110.25$110.2544,760——
2004-12-30$108.00$108.0024,120——
2004-12-29$108.25$108.2520,400——
2004-12-28$107.50$107.5023,240——
2004-12-27$104.85$104.8545,480——
2004-12-23$108.80$108.8037,740——
2004-12-22$107.95$107.9548,460——
2004-12-21$110.45$110.4537,280——
2004-12-20$109.50$109.5069,960——
2004-12-17$109.75$109.75161,700——
2004-12-16$105.90$105.90105,120——
2004-12-15$107.75$107.7569,500——
2004-12-14$104.00$104.0089,020——
2004-12-13$102.00$102.0072,920——
2004-12-10$100.80$100.8050,280——
2004-12-09$100.15$100.15123,260——
2004-12-08$100.85$100.8584,560——
2004-12-07$100.50$100.5097,840——
2004-12-06$103.50$103.5062,620——
2004-12-03$105.85$105.85139,140——
2004-12-02$105.30$105.30153,160——
2004-12-01$105.85$105.85101,800——
2004-11-30$108.55$108.5569,280——
2004-11-29$107.25$107.25131,200——
2004-11-26$105.30$105.3041,560——
2004-11-24$105.00$105.0087,100——
2004-11-23$103.50$103.50114,580——
2004-11-22$104.70$104.7063,200——
2004-11-19$102.50$102.5065,760——
2004-11-18$100.60$100.6052,140——
2004-11-17$99.95$99.9585,660——
2004-11-16$99.25$99.25120,760——
2004-11-15$100.75$100.75143,300——
2004-11-12$103.40$103.4086,820——
2004-11-11$102.45$102.45171,220——
2004-11-10$103.45$103.45138,660——
2004-11-09$103.25$103.25108,500——
2004-11-08$102.45$102.45143,060——
2004-11-05$110.95$110.9550,000——
2004-11-04$110.05$110.0590,720——
2004-11-03$110.90$110.9084,040——
2004-11-02$108.00$108.0073,200——
2004-11-01$110.15$110.15104,520——
2004-10-29$110.00$110.0043,600——
2004-10-28$107.75$107.7565,880——
2004-10-27$111.55$111.5568,220——
2004-10-26$115.55$115.5538,940——
2004-10-25$115.05$115.0543,240——
2004-10-22$112.00$112.0029,600——
2004-10-21$112.50$112.5063,360——
2004-10-20$112.15$112.1571,320——
2004-10-19$105.70$105.7072,380——
2004-10-18$107.15$107.1578,140——
2004-10-15$108.70$108.7045,220——
2004-10-14$107.65$107.6541,340——
2004-10-13$106.30$106.3080,960——
2004-10-12$110.90$110.9051,180——
2004-10-11$112.55$112.5564,400——
2004-10-08$114.95$114.95115,680——
2004-10-07$113.25$113.2596,920——
2004-10-06$113.90$113.9063,060——
2004-10-05$112.10$112.10148,460——
2004-10-04$110.00$110.00151,060——
2004-10-01$110.45$110.4589,560——
2004-09-30$104.60$104.6080,420——
2004-09-29$101.70$101.7079,360——
2004-09-28$104.35$104.3560,460——
2004-09-27$102.10$102.1051,180——
2004-09-24$102.15$102.1551,140——
2004-09-23$99.65$99.6540,800——
2004-09-22$100.65$100.6564,780——
2004-09-21$101.20$101.2050,660——
2004-09-20$99.00$99.0047,020——
2004-09-17$97.90$97.9051,540——
2004-09-16$97.35$97.3590,320——
2004-09-15$95.30$95.30131,280——
2004-09-14$95.30$95.3053,780——
2004-09-13$96.30$96.3077,360——
2004-09-10$95.90$95.9049,600——
2004-09-09$98.55$98.5551,320——
2004-09-08$94.90$94.9045,580——
2004-09-07$94.30$94.3096,260——
2004-09-03$94.30$94.3036,220——
2004-09-02$95.65$95.6588,500——
2004-09-01$93.95$93.9596,840——
2004-08-31$92.15$92.1567,180——
2004-08-30$91.20$91.2067,820——
2004-08-27$92.90$92.90152,640——
2004-08-26$86.00$86.0099,580——
2004-08-25$85.90$85.9052,100——
2004-08-24$83.85$83.85123,680——
2004-08-23$86.25$86.2568,000——
2004-08-20$89.65$89.6580,680——
2004-08-19$88.25$88.2591,540——
2004-08-18$88.20$88.2057,700——
2004-08-17$86.95$86.95109,220——
2004-08-16$92.80$92.8087,920——
2004-08-13$88.70$88.7034,360——
2004-08-12$86.50$86.5071,100——
2004-08-11$88.30$88.30127,680——
2004-08-10$90.65$90.65102,940——
2004-08-09$91.65$91.65101,040——
2004-08-06$90.15$90.1590,040——
2004-08-05$92.50$92.50183,800——
2004-08-04$96.65$96.65115,400——
2004-08-03$106.60$106.6062,960——
2004-08-02$103.65$103.6546,740——
2004-07-30$105.20$105.2061,840——
2004-07-29$102.10$102.10105,500——
2004-07-28$100.75$100.7565,320——
2004-07-27$98.65$98.6565,380——
2004-07-26$95.05$95.05109,500——
2004-07-23$96.75$96.7573,680——
2004-07-22$96.45$96.4566,300——
2004-07-21$95.60$95.6064,820——
2004-07-20$99.55$99.5583,520——
2004-07-19$100.05$100.0554,360——
2004-07-16$98.85$98.8579,420——
2004-07-15$97.35$97.3561,660——
2004-07-14$95.85$95.8576,000——
2004-07-13$95.50$95.5063,620——
2004-07-12$95.45$95.4559,160——
2004-07-09$96.45$96.4593,800——
2004-07-08$96.20$96.20104,920——
2004-07-07$97.50$97.50123,140——
2004-07-06$95.50$95.5092,860——
2004-07-02$96.00$96.0058,980——
2004-07-01$97.15$97.1554,320——
2004-06-30$97.30$97.3074,900——
2004-06-29$97.00$97.0074,600——
2004-06-28$96.45$96.4573,740——
2004-06-25$101.80$101.80132,120——
2004-06-24$100.05$100.05145,720——
2004-06-23$96.70$96.70199,820——
2004-06-22$97.85$97.85117,420——
2004-06-21$100.30$100.3047,960——
2004-06-18$99.45$99.4573,420——
2004-06-17$101.30$101.3050,980——
2004-06-16$101.85$101.8546,460——
2004-06-15$99.15$99.1576,580——
2004-06-14$94.10$94.1050,100——
2004-06-10$94.40$94.4066,960——
2004-06-09$93.75$93.7536,100——
2004-06-08$95.85$95.8535,920——
2004-06-07$96.60$96.6034,100——
2004-06-04$93.50$93.5033,020——
2004-06-03$92.75$92.7534,900——
2004-06-02$96.35$96.3539,980——
2004-06-01$96.95$96.9559,080——
2004-05-28$94.05$94.0544,480——
2004-05-27$94.75$94.7542,480——
2004-05-26$96.00$96.0050,640——
2004-05-25$98.10$98.1059,160——
2004-05-24$93.50$93.5077,160——
2004-05-21$89.95$89.9573,040——
2004-05-20$91.60$91.6053,040——
2004-05-19$92.00$92.0060,660——
2004-05-18$94.15$94.1533,180——
2004-05-17$94.85$94.8565,060——
2004-05-14$95.65$95.6553,720——
2004-05-13$93.60$93.6080,380——
2004-05-12$93.65$93.65100,440——
2004-05-11$93.65$93.6587,260——
2004-05-10$90.85$90.8582,000——
2004-05-07$95.10$95.1062,740——
2004-05-06$99.75$99.7555,440——
2004-05-05$101.50$101.5078,760——
2004-05-04$101.00$101.00132,460——
2004-05-03$109.50$109.5066,180——
2004-04-30$101.75$101.7581,560——
2004-04-29$103.00$103.00107,460——
2004-04-28$110.10$110.1063,220——
2004-04-27$111.50$111.5069,420——
2004-04-26$111.70$111.7052,760——
2004-04-23$111.45$111.4557,500——
2004-04-22$111.75$111.7558,740——
2004-04-21$110.00$110.0088,120——
2004-04-20$114.40$114.40138,040——
2004-04-19$118.25$118.25181,240——
2004-04-16$113.70$113.70243,380——
2004-04-15$106.00$106.0069,420——
2004-04-14$102.20$102.2063,500——
2004-04-13$102.55$102.5552,520——
2004-04-12$106.45$106.4566,900——
2004-04-08$102.60$102.6079,960——
2004-04-07$102.50$102.5042,720——
2004-04-06$99.60$99.6027,440——
2004-04-05$100.35$100.3524,660——
2004-04-02$101.20$101.2035,720——
2004-04-01$98.05$98.0540,020——
2004-03-31$99.35$99.3534,220——
2004-03-30$98.00$98.0045,060——
2004-03-29$96.25$96.2556,060——
2004-03-26$95.10$95.1027,660——
2004-03-25$95.25$95.2539,940——
2004-03-24$94.85$94.8528,040——
2004-03-23$98.30$98.3021,640——
2004-03-22$99.30$99.3036,040——
2004-03-19$99.90$99.9035,220——
2004-03-18$100.00$100.0049,180——
2004-03-17$98.40$98.4062,600——
2004-03-16$97.50$97.5038,400——
2004-03-15$99.25$99.2540,700——
2004-03-12$100.00$100.0039,720——
2004-03-11$97.05$97.0553,840——
2004-03-10$97.60$97.6044,840——
2004-03-09$100.20$100.2036,740——
2004-03-08$100.05$100.0531,340——
2004-03-05$101.45$101.4544,040——
2004-03-04$100.00$100.0039,020——
2004-03-03$101.30$101.3076,780——
2004-03-02$103.75$103.75128,540——
2004-03-01$98.50$98.5058,600——
2004-02-27$96.50$96.5043,540——
2004-02-26$96.20$96.2036,480——
2004-02-25$95.30$95.3063,120——
2004-02-24$90.65$90.6550,720——
2004-02-23$91.05$91.0545,220——
2004-02-20$91.55$91.5559,620——
2004-02-19$94.25$94.2549,580——
2004-02-18$96.10$96.1049,840——
2004-02-17$98.65$98.6575,680——
2004-02-13$97.50$97.5052,500——
2004-02-12$97.25$97.2534,480——
2004-02-11$97.90$97.9069,740——
2004-02-10$94.90$94.9051,500——
2004-02-09$93.00$93.0080,760——
2004-02-06$88.75$88.7570,480——
2004-02-05$86.35$86.3549,240——
2004-02-04$88.60$88.6050,740——
2004-02-03$90.60$90.6038,480——
2004-02-02$89.25$89.2581,040——
2004-01-30$87.40$87.4040,760——
2004-01-29$89.60$89.6062,940——
2004-01-28$91.75$91.7588,620——
2004-01-27$96.50$96.5075,200——
2004-01-26$98.15$98.1537,460——
2004-01-23$98.45$98.4562,020——
2004-01-22$94.90$94.9065,520——
2004-01-21$96.55$96.5584,220——
2004-01-20$99.35$99.3543,660——
2004-01-16$94.40$94.4055,200——
2004-01-15$94.50$94.5052,580——
2004-01-14$99.75$99.7540,600——
2004-01-13$98.40$98.4028,000——
2004-01-12$100.00$100.0040,420——
2004-01-09$98.20$98.2027,560——
2004-01-08$98.60$98.6028,080——
2004-01-07$97.15$97.1536,560——
2004-01-06$98.90$98.9020,940——
2004-01-05$98.25$98.2536,700——
2004-01-02$96.65$96.6527,560——