$1.11 -0.03 (%) Comstock Resources Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
2/9/20161.161.211.081.111,415,125
2/8/20161.251.301.111.141,468,527
2/5/20161.221.511.201.331,688,354
2/4/20161.431.531.251.281,924,951
2/3/20161.441.511.281.432,813,957
2/2/20161.511.521.371.411,022,617
2/1/20161.681.701.561.61633,261
1/29/20161.671.791.651.751,023,958
1/28/20161.761.831.661.711,078,086
1/27/20161.501.771.421.621,230,382
1/26/20161.181.611.151.593,909,930
1/25/20161.691.701.001.053,654,416
1/22/20161.681.871.541.702,227,823
1/21/20161.371.621.271.591,980,961
1/20/20161.021.381.001.371,311,382
1/19/20161.221.271.081.081,550,008
1/15/20161.201.311.121.281,179,403
1/14/20161.041.390.971.342,405,154
1/13/20161.111.171.041.051,442,104
1/12/20161.311.331.101.111,038,643
1/11/20161.311.351.251.251,373,278
1/8/20161.351.411.301.351,233,469
1/7/20161.501.541.341.351,044,626
1/6/20161.651.671.511.511,494,307
1/5/20161.791.791.681.73481,958
1/4/20161.871.881.651.79951,948
12/31/20151.761.911.601.871,673,938
12/30/20151.851.891.701.731,055,989
12/29/20151.871.921.801.91898,756
12/28/20151.861.931.811.82784,432
12/24/20152.122.221.961.97687,669
12/23/20151.882.151.842.152,504,698
12/22/20151.821.911.821.86585,408
12/21/20151.761.901.741.86930,041
12/18/20151.881.901.761.82746,518
12/17/20151.801.961.801.91551,931
12/16/20152.012.031.791.841,289,748
12/15/20151.912.041.892.01833,133
12/14/20151.922.031.721.91963,168
12/11/20152.062.081.901.95896,448
12/10/20152.052.102.012.10447,797
12/9/20152.242.442.042.08782,069
12/8/20151.752.281.602.231,317,844
12/7/20151.811.871.611.832,371,709
12/4/20152.182.191.891.892,082,315
12/3/20152.322.392.222.271,015,542
12/2/20152.392.422.252.291,379,284
12/1/20152.582.632.422.42767,327
11/30/20152.452.642.422.54562,550
11/27/20152.572.592.422.42499,599
11/25/20152.532.742.382.62901,076
11/24/20152.362.512.342.51949,906
11/23/20152.452.592.302.32885,573
11/20/20152.562.652.452.45878,667
11/19/20152.582.672.532.58944,823
11/18/20152.672.802.562.67882,857
11/17/20152.562.732.552.61813,744
11/16/20152.532.702.422.67786,023
11/13/20152.402.532.322.50836,313
11/12/20152.492.552.352.40684,115
11/11/20152.692.752.452.551,482,849
11/10/20152.712.822.652.73368,032
11/9/20152.742.832.602.75742,914
11/6/20152.732.872.692.70597,929
11/5/20152.852.952.652.82842,688
11/4/20152.753.002.542.821,703,764
11/3/20152.542.752.532.751,029,433
11/2/20152.272.492.252.48802,859
10/30/20152.402.442.202.30823,164
10/29/20152.432.572.232.401,011,526
10/28/20152.222.482.222.42794,187
10/27/20152.312.352.202.241,419,879
10/26/20152.602.622.312.311,801,356
10/23/20152.742.792.592.611,416,882
10/22/20152.732.812.602.791,123,367
10/21/20152.792.842.692.75695,309
10/20/20152.682.932.662.85911,648
10/19/20152.702.792.622.701,780,968
10/16/20152.912.932.752.80614,114
10/15/20152.792.942.752.87938,214
10/14/20152.612.872.602.76969,477
10/13/20152.602.912.592.64751,739
10/12/20152.892.892.552.661,248,919
10/9/20153.103.282.832.851,648,653
10/8/20152.803.322.803.081,387,070
10/7/20153.153.382.702.763,043,873
10/6/20152.623.122.593.042,576,476
10/5/20152.162.682.142.661,991,392
10/2/20151.832.191.822.191,668,704
10/1/20152.022.101.831.88923,427
9/30/20151.862.091.711.911,488,997
9/29/20151.921.951.801.861,321,526
9/28/20151.992.001.811.83850,254
9/25/20152.402.402.022.021,399,740
9/24/20151.842.381.772.353,150,656
9/23/20152.212.321.851.881,537,575
9/22/20152.252.352.192.191,147,414
9/21/20152.462.472.252.271,699,043
9/18/20152.372.532.272.392,808,792
9/17/20152.712.792.432.431,391,864
  • Showing 1-100 of 2,369 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center