$4.63 -0.04 (%) Comstock Resources Inc - NYSE

Apr. 24, 2015 | 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
4/24/20154.714.764.524.631,234,411
4/24/20150.250.260.250.26171,500
4/23/20154.554.874.554.671,305,848
4/23/20150.250.260.250.26191,038
4/22/20154.494.684.324.521,375,263
4/22/20150.260.260.240.25396,637
4/21/20154.895.034.474.471,851,140
4/21/20150.260.270.260.26107,700
4/20/20154.885.094.824.871,395,690
4/20/20150.260.270.250.26132,124
4/17/20154.945.034.724.881,813,168
4/17/20150.250.260.250.26227,060
4/16/20154.935.154.794.942,121,397
4/16/20150.260.260.250.26351,567
4/15/20154.795.094.734.953,819,869
4/15/20150.250.260.240.25355,500
4/14/20154.594.844.534.742,462,180
4/14/20150.250.260.250.25185,084
4/13/20154.634.644.434.521,198,932
4/13/20150.260.260.250.26329,995
4/10/20154.414.684.414.491,475,419
4/10/20150.260.260.250.26377,957
4/9/20154.254.464.214.381,414,930
4/9/20150.250.250.240.25279,742
4/8/20154.504.544.204.222,644,175
4/8/20150.250.250.240.25159,097
4/7/20154.374.674.304.473,671,304
4/7/20150.260.270.250.26304,155
4/6/20153.754.403.734.383,682,998
4/6/20150.260.270.260.27573,044
4/2/20153.523.773.483.722,339,063
4/2/20150.240.250.240.25395,939
4/1/20153.603.673.473.561,877,709
4/1/20150.230.240.230.24167,500
3/31/20153.433.633.363.571,741,914
3/31/20150.230.240.230.23175,217
3/30/20153.433.563.323.481,450,976
3/30/20150.230.240.230.23171,939
3/27/20153.643.653.283.421,872,933
3/27/20150.230.240.220.24512,011
3/26/20153.893.953.563.682,012,862
3/26/20150.230.240.230.23417,061
3/25/20153.443.743.443.674,013,614
3/25/20150.230.230.220.22135,332
3/24/20153.403.463.233.412,635,437
3/24/20150.240.240.230.23135,450
3/23/20153.303.593.283.333,075,812
3/23/20150.240.240.220.23256,166
3/20/20153.403.563.283.286,725,380
3/20/20150.220.240.220.24316,666
3/19/20153.443.523.263.363,443,039
3/19/20150.220.230.220.22361,311
3/18/20153.603.643.273.485,717,217
3/18/20150.210.220.200.22444,155
3/17/20153.973.983.623.623,764,757
3/17/20150.210.220.210.2168,266
3/16/20154.244.263.854.072,769,393
3/16/20150.210.220.210.22593,611
3/13/20154.554.564.214.262,419,365
3/13/20150.210.210.200.21518,841
3/12/20154.824.974.464.562,289,209
3/12/20150.200.210.200.2192,550
3/11/20154.624.794.524.772,867,356
3/11/20150.190.200.190.20172,011
3/10/20154.504.764.334.632,116,595
3/10/20150.210.210.190.20826,173
3/9/20154.854.864.364.553,382,780
3/9/20150.210.210.210.21157,006
3/6/20154.975.144.814.881,813,200
3/6/20150.220.230.210.21485,473
3/5/20155.475.475.035.051,623,011
3/5/20150.220.230.210.23239,010
3/4/20155.405.474.865.402,923,778
3/4/20150.220.220.220.22282,683
3/3/20155.245.415.035.312,608,426
3/3/20150.220.220.210.22328,069
3/2/20155.255.294.935.142,116,126
3/2/20150.220.230.220.22161,625
2/27/20155.265.365.025.201,605,485
2/27/20150.210.220.210.22263,377
2/26/20155.785.855.195.253,475,947
2/26/20150.210.210.210.2173,010
2/25/20155.835.965.635.891,999,045
2/25/20150.210.210.210.21171,424
2/24/20155.855.945.635.781,625,308
2/24/20150.210.210.210.21263,021
2/23/20155.996.145.705.782,458,161
2/23/20150.210.220.210.2192,720
2/20/20155.996.325.946.152,055,656
2/20/20150.210.220.210.21164,510
2/19/20155.916.345.635.973,022,794
2/19/20150.220.220.220.22104,660
2/18/20156.426.846.156.182,831,435
2/18/20150.210.220.210.22121,710
2/17/20155.926.525.746.513,244,176
2/17/20150.210.220.210.21195,517
2/13/20155.766.095.766.093,456,911
2/13/20150.220.220.210.22170,780
2/12/20155.455.685.295.633,083,761
2/12/20150.220.220.210.21204,883
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center