$18.62 -0.79 (%) Comstock Resources Inc - NYSE

Sep. 30, 2014 | 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
9/30/201419.4119.4918.3018.621,203,191
9/30/20140.200.200.190.19209,571
9/29/201419.0219.5618.8619.41643,058
9/29/20140.200.210.200.20104,300
9/26/201419.2119.5018.9719.21991,120
9/26/20140.200.200.190.2089,110
9/25/201420.0720.1119.2019.201,115,091
9/25/20140.200.200.200.20104,800
9/24/201419.5220.1619.0920.01954,857
9/24/20140.200.210.200.20253,433
9/23/201419.3820.0019.3819.55883,159
9/23/20140.200.200.190.20565,650
9/22/201419.8619.9219.0319.361,229,170
9/22/20140.190.200.180.19279,075
9/19/201420.4820.6319.7619.931,347,094
9/19/20140.200.200.190.20231,825
9/18/201421.0921.2220.2020.45948,051
9/18/20140.200.210.200.21243,750
9/17/201421.5421.6121.0321.21736,545
9/17/20140.200.210.200.20169,425
9/16/201420.8221.7320.7521.441,101,993
9/16/20140.200.210.200.21214,220
9/15/201420.6321.1820.6120.811,082,870
9/15/20140.200.210.200.20228,126
9/12/201421.2921.3620.4120.731,350,843
9/12/20140.220.220.210.21137,978
9/11/201420.7721.5120.3721.431,422,560
9/11/20140.210.220.200.21205,904
9/10/201420.9321.4820.5021.221,050,794
9/10/20140.220.220.210.2273,330
9/9/201421.8222.0120.7421.051,272,011
9/9/20140.210.220.210.21119,600
9/8/201422.4722.6321.5221.84733,646
9/8/20140.210.210.200.21636,558
9/5/201422.4922.8822.4622.77712,562
9/5/20140.220.220.210.22410,352
9/4/201423.6523.8122.3822.53693,441
9/4/20140.240.240.210.22961,125
9/3/201423.7424.1623.4823.61673,157
9/3/20140.240.240.230.23174,350
9/2/201424.3224.3523.3523.61687,098
9/2/20140.240.240.230.23236,677
8/29/201424.2024.5024.0524.38787,549
8/29/20140.250.250.240.2539,806
8/28/201424.6024.6023.9024.081,073,278
8/28/20140.250.250.240.25224,431
8/27/201425.2025.3224.4424.58633,961
8/27/20140.250.250.240.24164,099
8/26/201425.0625.5425.0625.15610,925
8/26/20140.250.260.250.25118,166
8/25/201424.2325.0024.1724.95489,311
8/25/20140.250.250.240.2433,666
8/22/201424.5124.5323.8224.17858,541
8/22/20140.250.250.250.2580,521
8/21/201424.2224.6223.6724.60819,285
8/21/20140.250.250.240.24214,200
8/20/201424.0424.3123.6524.18741,065
8/20/20140.260.260.250.26127,275
8/19/201423.9924.7923.8824.221,293,417
8/19/20140.270.270.260.2644,959
8/18/201423.6524.1323.2223.94829,723
8/18/20140.260.270.260.26115,368
8/15/201423.2023.6322.9223.50656,421
8/15/20140.250.260.250.26517,860
8/14/201423.9724.1622.9723.09722,666
8/14/20140.260.270.260.27322,525
8/13/201423.8024.1523.6923.931,075,338
8/13/20140.260.260.250.26161,061
8/12/201424.5624.6223.2023.561,082,159
8/12/20140.250.270.250.26472,550
8/11/201425.1125.6824.7524.801,407,309
8/11/20140.260.260.250.25145,383
8/8/201423.5525.0123.5424.981,446,381
8/8/20140.250.260.250.26353,670
8/7/201423.6824.7723.1623.411,782,262
8/7/20140.250.260.240.26557,880
8/6/201423.1823.7422.7823.351,274,535
8/6/20140.250.260.240.26595,744
8/5/201423.8024.4222.9523.202,506,648
8/5/20140.250.250.230.24284,110
8/4/201423.8024.5423.5324.482,130,640
8/1/201423.7724.0723.1523.741,997,041
8/1/20140.250.260.240.24478,150
7/31/201423.4024.4223.1623.661,645,042
7/31/20140.250.250.240.24471,422
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center