Comstock Resources Inc $23.63

down -1.03


30/7/2014 04:01 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
7/30/201424.9024.9623.2423.631,519,088
7/30/20140.240.240.230.2489,751
7/29/201424.2924.8524.2024.66871,987
7/29/20140.240.250.240.25168,391
7/28/201425.4225.4524.3024.32898,462
7/28/20140.250.250.240.2477,526
7/25/201425.9626.1425.2025.39645,125
7/25/20140.230.250.230.25192,780
7/24/201426.3826.7526.0026.18847,805
7/24/20140.250.250.220.23605,466
7/23/201426.1426.3925.6826.34849,800
7/23/20140.240.250.240.25159,825
7/22/201426.1826.2525.7225.89742,888
7/22/20140.240.250.240.2432,120
7/21/201425.3826.1425.0126.02963,814
7/21/20140.240.260.230.24495,607
7/18/201425.1325.5624.9025.45827,268
7/18/20140.240.250.230.23584,323
7/17/201425.2226.0624.9225.021,712,306
7/17/20140.250.250.240.25653,786
7/16/201425.1125.4724.9325.201,193,336
7/16/20140.230.240.220.241,122,453
7/15/201426.4126.4224.8324.911,525,298
7/15/20140.260.260.220.222,403,382
7/14/201426.3226.6325.8626.441,174,532
7/14/20140.270.280.260.26830,704
7/11/201426.9827.1126.0226.041,005,098
7/11/20140.280.290.280.28338,603
7/10/201427.3527.3926.6726.961,336,559
7/10/20140.280.290.270.281,139,251
7/9/201427.7727.8927.2727.741,310,552
7/9/20140.270.280.260.271,081,946
7/8/201427.8528.0427.3027.711,058,331
7/8/20140.270.270.260.271,212,258
7/7/201428.5128.5727.6927.78836,178
7/7/20140.280.280.270.28554,063
7/4/20140.270.290.260.291,136,478
7/3/201428.8028.9028.4328.67343,231
7/3/20140.260.270.250.27323,309
7/2/201429.1829.4028.4828.52532,198
7/2/20140.250.270.250.26429,440
7/1/201429.0229.4928.8229.19826,155
6/30/201428.2728.8928.1628.84722,909
6/30/20140.250.260.240.26368,214
6/27/201427.8328.4227.6028.37583,533
6/27/20140.240.250.240.2596,005
6/26/201428.6528.7227.7927.99927,154
6/26/20140.250.250.240.25151,570
6/25/201426.9528.1826.9127.80909,372
6/25/20140.250.250.250.25286,320
6/24/201428.6628.7426.7227.081,349,371
6/24/20140.260.270.250.25463,272
6/23/201428.9629.0628.4528.63656,772
6/23/20140.260.270.260.26387,122
6/20/201428.9829.1128.2828.821,782,542
6/20/20140.270.280.260.26355,702
6/19/201428.5829.1528.3028.96931,863
6/19/20140.260.280.260.271,602,737
6/18/201428.5228.7627.9828.51865,840
6/18/20140.250.260.240.26261,221
6/17/201427.9728.7927.7428.71896,234
6/17/20140.240.250.230.24400,710
6/16/201428.0928.4727.8628.15775,313
6/16/20140.250.260.240.24308,289
6/13/201427.5927.9727.1727.95701,738
6/13/20140.260.260.250.25192,200
6/12/201427.0227.9326.8827.47867,742
6/12/20140.250.260.240.251,034,101
6/11/201426.5927.0426.3326.77736,845
6/11/20140.230.250.230.25732,086
6/10/201426.9127.0826.2826.64735,354
6/10/20140.220.230.220.23415,884
6/9/201426.6827.4626.4626.91953,410
6/9/20140.230.230.220.22118,801
6/6/201426.7127.0026.3726.64875,568
6/6/20140.230.230.220.22443,220
6/5/201425.9026.6925.7526.571,404,818
6/5/20140.220.230.220.22475,815
6/4/201425.6626.2025.3925.94998,453
6/4/20140.220.230.220.23119,990
6/3/201425.7725.8725.3525.821,862,976
6/3/20140.220.230.210.23187,110
6/2/201427.3527.8425.6625.761,977,722
6/2/20140.210.220.210.22216,725
5/30/201427.8127.9127.1327.191,600,032
5/30/20140.220.220.210.21260,105
5/29/201426.4928.2826.4927.962,384,787
5/29/20140.220.230.220.22329,100
5/28/201425.6326.5625.6126.411,513,865
5/28/20140.220.230.220.23286,700
5/27/201424.7525.7524.7225.691,028,263
5/27/20140.230.230.220.22387,150
5/26/20140.240.250.230.2388,895
5/23/201425.1625.3824.6424.661,147,774
5/23/20140.240.240.230.2471,965
5/22/201426.4826.4825.2025.211,520,768
5/22/20140.240.240.240.24175,759
5/21/201426.4526.8626.3426.401,167,041
5/21/20140.240.240.230.24238,463
5/20/201426.2226.3525.8126.311,329,397
Trading Center