$5.49 0.00 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/20/20160.830.860.770.86892,903
7/19/20160.880.900.810.841,110,112
7/18/20160.910.910.880.90179,234
7/15/20160.920.920.890.91271,775
7/14/20160.900.920.860.92647,562
7/13/20160.880.900.850.87274,073
7/12/20160.840.900.840.88574,194
7/11/20160.850.870.830.84231,132
7/8/20160.830.880.820.85446,307
7/7/20160.850.900.790.81547,054
7/6/20160.790.850.780.83283,115
7/5/20160.860.870.780.82581,704
7/1/20160.890.900.860.87735,498
6/30/20160.900.920.820.84675,177
6/29/20160.900.940.870.881,100,983
6/28/20160.870.900.850.89876,098
6/27/20160.830.840.730.841,866,677
6/24/20160.800.850.780.802,932,390
6/23/20160.930.960.900.90674,596
6/22/20160.910.930.890.92838,005
6/21/20160.970.970.890.891,193,039
6/20/20160.960.980.920.96546,439
6/17/20160.900.970.880.931,495,498
6/16/20160.850.900.810.88961,075
6/15/20160.820.920.810.87940,604
6/14/20160.890.890.800.841,373,689
6/13/20160.860.940.840.87694,443
6/10/20160.920.920.870.88822,641
6/9/20161.041.040.940.941,819,673
6/8/20161.001.091.001.042,412,143
6/7/20160.861.050.840.983,648,124
6/6/20160.740.850.730.851,938,272
6/3/20160.740.740.700.73943,312
6/2/20160.690.740.680.741,110,853
6/1/20160.660.720.640.681,497,377
5/31/20160.620.710.620.66967,409
5/27/20160.630.670.590.621,068,709
5/26/20160.700.740.620.631,814,551
5/25/20160.550.690.550.671,383,380
5/24/20160.600.610.550.561,867,022
5/23/20160.660.670.590.611,589,064
5/20/20160.620.670.620.65541,823
5/19/20160.660.700.610.621,040,981
5/18/20160.700.720.660.68514,025
5/17/20160.710.720.680.70445,677
5/16/20160.720.720.680.70419,693
5/13/20160.700.720.660.70610,834
5/12/20160.740.740.690.69376,315
5/11/20160.710.740.690.71443,229
5/10/20160.740.740.690.70531,738
5/9/20160.770.770.690.70916,965
5/6/20160.760.780.740.74366,085
5/5/20160.760.800.760.78577,788
5/4/20160.740.790.730.75651,998
5/3/20160.780.780.710.73780,439
5/2/20160.820.830.750.76681,139
4/29/20160.890.900.780.811,098,376
4/28/20160.860.900.820.871,291,941
4/27/20160.830.880.800.831,194,656
4/26/20160.780.820.770.78529,618
4/25/20160.860.900.740.771,441,288
4/22/20160.770.850.770.841,228,302
4/21/20160.810.820.770.80729,213
4/20/20160.760.820.740.781,472,109
4/19/20160.710.800.710.761,452,206
4/18/20160.700.720.680.701,060,503
4/15/20160.740.760.700.73655,818
4/14/20160.750.760.710.721,191,543
4/13/20160.850.870.710.741,576,831
4/12/20160.850.920.840.842,249,292
4/11/20160.860.890.830.871,356,343
4/8/20160.840.900.810.861,872,073
4/7/20160.780.810.750.81632,014
  • Showing 1-100 of 2,230 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center