COMSTOCK RESOURCES $17.23

up +0.20


21/5/2013 04:21 PM  |  NYSE : CRK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CRK historical data

Date Open High Low Close Volume
5/20/2013 16.53 17.07 16.47 17.03 11187
5/17/2013 16.35 16.60 16.19 16.55 17369
5/16/2013 16.87 17.10 16.10 16.22 17215
5/15/2013 17.60 18.22 17.24 17.35 13840
5/14/2013 17.29 17.81 17.27 17.76 7249
5/13/2013 16.93 17.36 16.86 17.31 9866
5/10/2013 16.59 17.09 16.34 17.01 7294
5/9/2013 16.62 17.05 16.34 16.71 7624
5/8/2013 16.48 16.77 16.21 16.61 7348
5/7/2013 16.12 16.70 16.09 16.44 11061
5/6/2013 15.54 16.03 15.40 16.00 7535
5/3/2013 15.44 15.92 15.32 15.55 13772
5/2/2013 15.32 15.57 14.93 15.22 19114
5/1/2013 15.66 16.10 15.16 15.69 17555
4/30/2013 15.79 16.35 15.56 15.66 26380
4/29/2013 16.26 16.34 15.60 15.80 22685
4/26/2013 16.14 16.22 15.63 15.89 11374
4/25/2013 16.39 16.67 16.13 16.23 10269
4/24/2013 15.90 16.38 15.85 16.30 11280
4/23/2013 16.27 16.44 15.83 15.90 10803
4/22/2013 16.11 16.37 15.69 16.23 9969
4/19/2013 16.25 16.28 15.55 16.09 10408
4/18/2013 15.97 16.50 15.55 16.19 12878
4/17/2013 15.87 15.99 15.40 15.85 15876
4/16/2013 15.66 16.33 15.33 16.02 22383
4/15/2013 16.24 16.30 15.38 15.41 12312
4/12/2013 16.81 17.04 16.51 16.61 13157
4/11/2013 16.64 17.35 16.60 17.03 15581
4/10/2013 16.18 16.80 16.18 16.65 15292
4/9/2013 15.50 16.24 15.46 16.13 17299
4/8/2013 15.57 15.60 15.16 15.47 21534
4/5/2013 14.47 15.46 14.46 15.45 26688
4/4/2013 14.34 14.76 14.11 14.56 15603
4/3/2013 15.00 15.00 14.33 14.42 17443
4/2/2013 15.81 15.81 14.92 14.99 21721
4/1/2013 16.18 16.21 15.61 15.78 16898
3/28/2013 16.41 16.60 16.16 16.25 9704
3/27/2013 16.46 16.63 16.34 16.42 11252
3/26/2013 16.31 16.71 16.27 16.61 12485
3/25/2013 16.45 16.80 16.08 16.20 17294
3/22/2013 17.30 17.58 16.70 16.79 15376
3/21/2013 17.22 17.70 17.10 17.12 21894
3/20/2013 17.68 17.69 17.30 17.34 15953
3/19/2013 18.15 18.16 17.15 17.50 20434
3/18/2013 17.65 18.28 17.65 17.97 24348
3/15/2013 17.67 18.86 17.42 18.00 55789
3/14/2013 15.19 15.98 15.16 15.96 18723
3/13/2013 15.65 15.82 14.92 15.12 15395
3/12/2013 15.99 15.99 15.39 15.57 8185
3/11/2013 15.85 16.00 15.63 15.94 7570
3/8/2013 15.90 16.11 15.61 15.96 10840
3/7/2013 14.70 15.88 14.48 15.83 17224
3/6/2013 14.32 14.86 14.26 14.72 13256
3/5/2013 14.18 14.54 14.18 14.29 7948
3/4/2013 13.97 14.24 13.81 14.10 11852
3/1/2013 13.98 14.21 13.71 14.04 12481
2/28/2013 14.01 14.30 13.75 14.12 10123
2/27/2013 13.84 14.21 13.70 14.03 12074
2/26/2013 13.90 14.03 13.57 13.86 14804
2/25/2013 13.97 14.45 13.80 13.85 13695
2/22/2013 13.71 13.88 13.55 13.83 9909
2/21/2013 13.67 13.76 13.12 13.64 12891
2/20/2013 14.06 14.06 13.70 13.70 17333
2/19/2013 13.82 14.06 13.58 14.06 14798
2/15/2013 13.93 14.01 13.59 13.72 17620
2/14/2013 13.72 14.11 13.48 14.00 17713
2/13/2013 13.02 13.89 12.83 13.77 23968
2/12/2013 13.50 13.88 12.96 13.07 48347
2/11/2013 14.13 14.47 13.74 14.19 11627
2/8/2013 14.24 14.30 14.05 14.19 9140
2/7/2013 14.56 14.67 14.21 14.23 10244
2/6/2013 14.15 14.61 14.13 14.60 8801
2/5/2013 14.25 14.40 14.08 14.23 13397
2/4/2013 14.37 14.51 14.15 14.16 6751
2/1/2013 14.72 14.79 14.22 14.57 13510
1/31/2013 14.64 14.79 14.20 14.59 9423
1/30/2013 14.96 15.12 14.56 14.67 13946
1/29/2013 14.40 14.89 14.30 14.85 12583
1/28/2013 14.43 14.56 13.92 14.41 13365
1/25/2013 14.37 14.68 14.26 14.44 8772
1/24/2013 14.66 14.73 14.30 14.39 12739
1/23/2013 14.85 15.07 14.63 14.65 8920
1/22/2013 14.61 15.04 14.10 14.95 23732
1/18/2013 14.70 14.91 14.51 14.90 9302
1/17/2013 14.61 14.85 14.55 14.72 7758
1/16/2013 14.67 14.68 14.33 14.56 7597
1/15/2013 14.55 14.76 14.52 14.72 10102
1/14/2013 14.80 14.96 14.56 14.65 9135
1/11/2013 15.28 15.49 14.60 14.84 13177
1/10/2013 14.09 14.78 13.99 14.54 35042
1/9/2013 15.30 15.30 13.76 14.04 39132
1/8/2013 15.30 15.39 15.04 15.23 12719
1/7/2013 15.10 15.42 14.84 15.33 17292
1/4/2013 15.26 15.42 15.06 15.14 13520
1/3/2013 15.27 15.47 15.00 15.20 10263
1/2/2013 15.57 15.57 14.86 15.31 13793
12/31/2012 14.97 15.18 14.40 15.12 12396
12/28/2012 15.08 15.25 14.86 15.01 5033
12/27/2012 15.41 15.41 14.75 15.24 5991
12/26/2012 15.71 15.90 15.35 15.38 3480
Marketplace
Trading Center