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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$75.60$75.60247,920——
2012-12-28$75.05$75.05100,660——
2012-12-27$76.20$76.20119,820——
2012-12-26$76.90$76.9069,600——
2012-12-24$77.95$77.9558,400——
2012-12-21$80.00$80.00320,200——
2012-12-20$79.70$79.70191,680——
2012-12-19$79.25$79.25193,560——
2012-12-18$81.30$81.30205,580——
2012-12-17$78.50$78.50119,620——
2012-12-14$76.80$76.80133,980——
2012-12-13$75.90$75.90216,800——
2012-12-12$79.20$79.20168,440——
2012-12-11$78.85$78.85339,280——
2012-12-10$78.80$78.80175,740——
2012-12-07$79.75$79.75178,960——
2012-12-06$80.35$80.35145,280——
2012-12-05$80.60$80.60187,740——
2012-12-04$79.80$79.80192,400——
2012-12-03$81.90$81.9099,940——
2012-11-30$82.00$82.00153,320——
2012-11-29$82.35$82.35175,540——
2012-11-28$79.90$79.90263,660——
2012-11-27$82.20$82.20143,620——
2012-11-26$82.05$82.05122,680——
2012-11-23$84.80$84.8035,540——
2012-11-21$83.80$83.80181,720——
2012-11-20$82.30$82.30113,180——
2012-11-19$84.10$84.10141,600——
2012-11-16$80.30$80.30234,180——
2012-11-15$79.05$79.05300,200——
2012-11-14$81.80$81.80230,760——
2012-11-13$80.95$80.95188,980——
2012-11-12$79.90$79.90159,200——
2012-11-09$80.00$80.00158,540——
2012-11-08$80.50$80.50186,280——
2012-11-07$83.50$83.50250,720——
2012-11-06$87.20$87.20223,920——
2012-11-05$84.75$84.75269,860——
2012-11-02$82.55$82.55285,500——
2012-11-01$87.85$87.85362,360——
2012-10-31$85.60$85.60557,520——
2012-10-26$89.35$89.35301,340——
2012-10-25$90.95$90.95258,740——
2012-10-24$90.85$90.85246,440——
2012-10-23$93.60$93.60268,860——
2012-10-22$99.00$99.00153,520——
2012-10-19$99.80$99.80258,640——
2012-10-18$100.00$100.00269,000——
2012-10-17$101.30$101.30430,520——
2012-10-16$101.25$101.25164,320——
2012-10-15$100.40$100.40159,340——
2012-10-12$100.15$100.15211,140——
2012-10-11$101.85$101.85225,640——
2012-10-10$101.15$101.15296,480——
2012-10-09$101.40$101.40287,360——
2012-10-08$96.40$96.40231,600——
2012-10-05$97.15$97.15239,460——
2012-10-04$98.55$98.55215,380——
2012-10-03$97.10$97.10319,740——
2012-10-02$99.95$99.95552,980——
2012-10-01$96.35$96.35270,680——
2012-09-28$91.90$91.90225,720——
2012-09-27$89.80$89.80394,560——
2012-09-26$90.00$90.00245,560——
2012-09-25$91.90$91.90254,820——
2012-09-24$93.80$93.80210,540——
2012-09-21$94.40$94.40461,980——
2012-09-20$93.75$93.75164,000——
2012-09-19$94.75$94.75216,600——
2012-09-18$93.60$93.60204,440——
2012-09-17$94.90$94.90222,040——
2012-09-14$97.80$97.80337,720——
2012-09-13$98.60$98.60264,480——
2012-09-12$96.15$96.15169,640——
2012-09-11$95.75$95.75183,740——
2012-09-10$90.35$90.35172,500——
2012-09-07$90.70$90.70170,420——
2012-09-06$87.00$87.00281,740——
2012-09-05$83.30$83.30277,880——
2012-09-04$81.25$81.25177,300——
2012-08-31$82.45$82.45170,840——
2012-08-30$81.10$81.10112,120——
2012-08-29$83.40$83.40125,020——
2012-08-28$84.30$84.30204,580——
2012-08-27$82.90$82.90188,780——
2012-08-24$82.75$82.75192,780——
2012-08-23$81.25$81.25175,320——
2012-08-22$84.50$84.50236,860——
2012-08-21$85.85$85.85296,480——
2012-08-20$86.40$86.40261,260——
2012-08-17$88.00$88.00183,340——
2012-08-16$89.00$89.00174,240——
2012-08-15$86.00$86.00130,560——
2012-08-14$85.90$85.90236,600——
2012-08-13$83.25$83.25106,740——
2012-08-10$84.65$84.65190,840——
2012-08-09$85.05$85.05307,100——
2012-08-08$81.80$81.80141,120——
2012-08-07$82.80$82.80369,620——
2012-08-06$82.40$82.40249,640——
2012-08-03$80.30$80.30284,960——
2012-08-02$76.10$76.10361,780——
2012-08-01$78.90$78.90367,340——
2012-07-31$80.90$80.90878,520——
2012-07-30$88.90$88.90310,080——
2012-07-27$90.65$90.65268,400——
2012-07-26$85.85$85.85297,760——
2012-07-25$84.55$84.55253,660——
2012-07-24$86.70$86.70220,840——
2012-07-23$87.05$87.05243,640——
2012-07-20$90.30$90.30377,580——
2012-07-19$88.00$88.00530,800——
2012-07-18$83.65$83.65301,120——
2012-07-17$82.15$82.15364,960——
2012-07-16$82.35$82.35436,640——
2012-07-13$83.35$83.35352,440——
2012-07-12$83.95$83.95375,320——
2012-07-11$84.95$84.95387,740——
2012-07-10$82.65$82.65230,800——
2012-07-09$84.70$84.70254,240——
2012-07-06$84.00$84.00270,920——
2012-07-05$84.20$84.20213,320——
2012-07-03$85.80$85.80188,400——
2012-07-02$80.95$80.95260,860——
2012-06-29$82.10$82.10301,040——
2012-06-28$75.70$75.70282,100——
2012-06-27$72.45$72.45216,820——
2012-06-26$67.70$67.70281,500——
2012-06-25$67.70$67.70182,180——
2012-06-22$70.05$70.05337,140——
2012-06-21$70.00$70.00310,260——
2012-06-20$76.85$76.85255,320——
2012-06-19$77.85$77.85226,460——
2012-06-18$74.20$74.20220,040——
2012-06-15$76.40$76.40487,820——
2012-06-14$72.15$72.15224,260——
2012-06-13$68.70$68.70310,500——
2012-06-12$71.20$71.20335,700——
2012-06-11$68.65$68.65251,760——
2012-06-08$72.25$72.25277,180——
2012-06-07$73.20$73.20460,260——
2012-06-06$72.25$72.25439,980——
2012-06-05$66.45$66.45292,940——
2012-06-04$65.80$65.80515,300——
2012-06-01$68.25$68.25471,940——
2012-05-31$74.75$74.75541,240——
2012-05-30$74.55$74.55269,820——
2012-05-29$78.30$78.30266,520——
2012-05-25$74.90$74.90368,480——
2012-05-24$73.15$73.15339,160——
2012-05-23$76.95$76.95532,360——
2012-05-22$76.70$76.70308,380——
2012-05-21$78.30$78.30329,500——
2012-05-18$73.35$73.35418,060——
2012-05-17$75.20$75.20502,420——
2012-05-16$77.35$77.35510,900——
2012-05-15$80.85$80.85553,060——
2012-05-14$86.35$86.35617,320——
2012-05-11$90.40$90.40645,520——
2012-05-10$87.65$87.65354,020——
2012-05-09$88.70$88.70597,760——
2012-05-08$85.15$85.15428,160——
2012-05-07$83.75$83.75330,260——
2012-05-04$83.40$83.40396,100——
2012-05-03$84.20$84.20352,640——
2012-05-02$85.80$85.80310,660——
2012-05-01$89.50$89.501,001,900——
2012-04-30$87.85$87.85509,400——
2012-04-27$87.50$87.50443,000——
2012-04-26$85.70$85.70266,120——
2012-04-25$84.25$84.25383,040——
2012-04-24$81.45$81.45446,600——
2012-04-23$77.65$77.65402,920——
2012-04-20$77.75$77.75232,540——
2012-04-19$79.25$79.25430,560——
2012-04-18$78.70$78.70377,040——
2012-04-17$80.65$80.65440,660——
2012-04-16$77.30$77.30557,960——
2012-04-13$79.90$79.90664,780——
2012-04-12$81.40$81.40452,220——
2012-04-11$76.30$76.30599,920——
2012-04-10$77.25$77.251,169,160——
2012-04-09$74.35$74.35412,400——
2012-04-05$73.25$73.25276,820——
2012-04-04$75.15$75.15315,900——
2012-04-03$78.75$78.75310,280——
2012-04-02$81.65$81.65421,800——
2012-03-30$79.15$79.15408,780——
2012-03-29$80.55$80.55389,900——
2012-03-28$83.05$83.05338,600——
2012-03-27$84.25$84.25224,880——
2012-03-26$86.80$86.80390,900——
2012-03-23$86.20$86.20517,760——
2012-03-22$80.05$80.05283,400——
2012-03-21$84.70$84.70364,780——
2012-03-20$83.85$83.85295,200——
2012-03-19$86.15$86.15705,220——
2012-03-16$82.85$82.85585,060——
2012-03-15$80.15$80.15356,840——
2012-03-14$76.45$76.45316,320——
2012-03-13$76.55$76.55418,360——
2012-03-12$73.00$73.00309,480——
2012-03-09$76.25$76.25588,940——
2012-03-08$77.20$77.20448,700——
2012-03-07$75.05$75.05344,160——
2012-03-06$75.20$75.20516,320——
2012-03-05$80.05$80.05392,960——
2012-03-02$82.50$82.50649,100——
2012-03-01$83.95$83.95826,400——
2012-02-29$80.15$80.15553,860——
2012-02-28$79.00$79.00543,780——
2012-02-27$77.55$77.55374,120——
2012-02-24$76.80$76.80432,440——
2012-02-23$77.60$77.60314,900——
2012-02-22$73.65$73.65382,640——
2012-02-21$76.10$76.10377,580——
2012-02-17$76.25$76.25666,180——
2012-02-16$74.80$74.80716,060——
2012-02-15$70.55$70.55923,400——
2012-02-14$66.00$66.00442,720——
2012-02-13$65.00$65.00596,100——
2012-02-10$61.35$61.35441,640——
2012-02-09$61.70$61.70450,160——
2012-02-08$62.45$62.45365,820——
2012-02-07$62.30$62.30615,680——
2012-02-06$62.25$62.251,033,720——
2012-02-03$58.75$58.751,735,580——
2012-02-02$58.50$58.50407,280——
2012-02-01$58.05$58.05732,280——
2012-01-31$60.20$60.20525,080——
2012-01-30$64.80$64.80763,260——
2012-01-27$61.70$61.70331,820——
2012-01-26$61.30$61.30428,800——
2012-01-25$67.60$67.60372,820——
2012-01-24$64.40$64.40240,180——
2012-01-23$65.70$65.70578,340——
2012-01-20$62.05$62.05427,100——
2012-01-19$61.75$61.75694,080——
2012-01-18$67.90$67.90450,520——
2012-01-17$65.75$65.75393,160——
2012-01-13$68.00$68.00357,820——
2012-01-12$72.40$72.40374,120——
2012-01-11$76.90$76.90341,860——
2012-01-10$83.60$83.60143,760——
2012-01-09$85.20$85.20219,160——
2012-01-06$84.65$84.65249,900——
2012-01-05$85.45$85.45282,140——
2012-01-04$82.85$82.85131,140——
2012-01-03$81.70$81.70288,100——