$0.84 -0.04 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
4/6/20160.790.840.780.78998,260
4/5/20160.750.790.750.77435,900
4/4/20160.710.800.710.77819,539
4/1/20160.800.800.720.74660,376
3/31/20160.810.830.750.771,111,083
3/30/20160.860.890.780.851,246,422
3/29/20160.740.850.700.831,542,569
3/28/20160.740.760.700.74918,998
3/24/20160.700.740.680.711,176,010
3/23/20160.780.780.680.711,644,925
3/22/20160.800.810.720.751,427,813
3/21/20160.770.830.740.751,883,596
3/18/20160.910.950.680.6816,774,252
3/17/20161.021.040.850.872,739,410
3/16/20160.930.990.930.962,049,049
3/15/20160.981.010.860.921,852,500
3/14/20161.061.080.981.001,833,994
3/11/20161.101.131.021.082,195,729
3/10/20161.041.050.961.012,676,726
3/9/20160.931.170.911.077,354,263
3/8/20161.201.220.710.735,214,721
3/7/20161.041.241.041.245,852,221
3/4/20160.750.990.730.917,539,033
3/3/20160.710.730.680.693,493,057
3/2/20160.780.790.640.665,145,231
3/1/20160.820.840.750.782,031,685
2/29/20160.870.920.810.811,382,837
2/26/20160.850.950.810.861,470,317
2/25/20160.890.920.820.83873,320
2/24/20160.930.940.800.861,972,192
2/23/20161.061.060.900.932,666,472
2/22/20161.091.120.961.045,749,866
2/19/20161.041.131.021.041,594,497
2/18/20161.291.331.041.051,755,483
2/17/20161.071.281.041.242,432,568
2/16/20161.151.161.011.012,191,617
2/12/20161.151.181.091.131,397,039
2/11/20161.101.181.061.111,699,381
2/10/20161.121.241.071.10979,813
2/9/20161.161.211.081.111,415,125
  • Showing 1-100 of 2,269 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center