$11.05 +0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
12/9/201611.1211.3410.9911.05476,880
12/8/201611.1611.2210.6611.04621,941
12/7/201611.0611.2810.5810.93853,245
12/6/201611.1111.4510.9010.98690,610
12/5/201610.7911.3510.7211.20933,758
12/2/201610.4310.7510.2510.43760,086
12/1/20169.6310.759.6010.321,306,946
11/30/20169.279.759.149.461,368,521
11/29/20168.258.947.528.91900,412
11/28/20168.518.718.388.41454,495
11/25/20168.768.828.458.49518,913
11/23/20168.989.118.788.87626,467
11/22/20169.329.749.149.15882,250
11/21/20169.319.648.809.39900,494
11/18/20168.379.028.358.78553,791
11/17/20169.009.098.348.37765,480
11/16/20168.979.158.738.95556,636
11/15/20168.309.188.299.00770,628
11/14/20168.078.297.908.25653,680
11/11/20168.608.608.098.23759,722
11/10/20168.768.968.648.64625,331
11/9/20168.669.088.258.81945,763
11/8/20169.009.758.658.901,609,855
11/7/20168.659.008.418.581,045,565
11/4/20168.398.808.308.50853,138
11/3/20168.889.058.508.62954,695
11/2/20169.259.328.778.99960,058
11/1/20169.789.949.379.44604,546
10/31/20169.909.929.409.76334,134
10/28/20169.6610.069.659.92319,880
10/27/20169.849.999.649.88366,159
10/26/20169.759.919.209.701,228,344
10/25/201610.1010.139.5110.001,150,534
10/24/201610.4010.459.8410.09517,508
10/21/201610.3610.739.9410.311,321,061
10/20/20169.1510.509.0710.221,770,179
10/19/20168.809.368.559.071,009,538
10/18/20168.308.988.108.681,115,350
10/17/20168.458.457.988.26499,949
10/14/20168.118.177.808.14512,489
10/13/20168.058.367.968.10525,317
10/12/20168.398.557.908.04725,460
10/11/20167.988.607.988.51726,779
10/10/20167.658.257.558.05473,953
10/7/20167.647.737.487.55276,912
10/6/20167.658.007.617.70445,906
10/5/20167.567.677.407.62503,590
10/4/20167.317.567.307.42233,733
10/3/20167.647.677.187.47478,449
9/30/20167.717.947.607.64406,936
9/29/20167.607.997.507.66646,851
9/28/20167.447.837.227.64705,382
9/27/20167.017.467.017.32496,712
9/26/20167.177.547.057.29595,829
9/23/20167.267.446.756.94390,991
9/22/20167.407.667.157.16329,256
9/21/20167.117.847.117.28471,256
9/20/20166.977.286.507.05612,304
9/19/20167.427.696.947.16646,574
9/16/20167.557.817.397.39437,206
9/15/20167.907.997.617.84369,863
9/14/20168.168.507.297.771,247,152
9/13/20167.938.177.768.13638,747
9/12/20167.848.107.567.93636,551
9/9/20168.008.237.808.01822,723
9/8/20168.388.617.818.171,413,905
9/7/20167.048.447.048.221,589,699
9/6/20166.927.506.926.981,145,213
9/2/20166.977.206.666.92860,505
9/1/20166.756.876.556.76794,226
8/31/20166.547.096.436.871,028,748
8/30/20166.747.256.246.671,406,812
8/29/20165.506.885.496.632,567,619
8/26/20165.535.695.355.49383,878
8/25/20165.265.835.255.49634,971
8/24/20165.705.915.265.33436,765
8/23/20165.396.155.305.861,062,460
8/22/20165.975.975.265.44648,596
8/19/20166.506.526.066.15527,245
8/18/20165.807.385.796.522,546,978
8/17/20166.456.505.505.761,470,064
8/16/20164.606.394.516.133,356,036
8/15/20164.454.774.364.60578,804
8/12/20164.154.424.014.40451,402
8/11/20164.064.173.944.11298,482
8/10/20164.134.183.803.94291,626
8/9/20164.114.494.114.12789,104
8/8/20164.334.364.114.12188,805
8/5/20164.184.213.974.19313,322
8/4/20163.464.263.374.18958,276
8/3/20162.903.512.793.47805,932
8/2/20162.903.032.642.92529,516
8/1/20163.883.882.752.88826,715
7/29/20160.720.840.710.821,176,919
7/28/20160.710.740.700.72784,473
7/27/20160.730.790.690.72641,462
7/26/20160.730.750.710.73653,941
7/25/20160.750.770.690.711,030,619
7/22/20160.770.800.750.78976,005
7/21/20160.810.820.740.762,449,948
  • Showing 1-100 of 2,157 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center