$3.50 -0.19 (%) Comstock Resources Inc - NYSE

Mar. 27, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
2/11/20155.005.414.835.373,335,625
2/11/20150.220.220.210.22106,635
2/10/20155.515.654.735.054,523,392
2/10/20150.210.220.210.22728,156
2/9/20155.946.295.415.484,721,822
2/9/20150.220.220.210.22174,667
2/6/20156.076.395.825.923,801,358
2/6/20150.220.220.210.22592,800
2/5/20155.586.185.585.973,316,704
2/5/20150.230.230.220.23310,297
2/4/20155.535.815.225.494,141,493
2/4/20150.230.230.220.23178,863
2/3/20155.215.755.085.747,196,591
2/3/20150.230.230.220.22392,550
2/2/20154.125.104.125.064,516,079
2/2/20150.220.240.220.23766,653
1/30/20153.734.063.584.042,969,413
1/30/20150.210.220.200.22464,380
1/29/20154.234.273.693.774,148,081
1/29/20150.210.210.200.21656,100
1/28/20154.674.684.174.182,495,774
1/28/20150.230.230.220.22367,420
1/27/20154.694.764.534.682,615,494
1/27/20150.210.240.210.23516,163
1/26/20154.654.794.524.712,277,781
1/26/20150.210.210.200.21531,253
1/23/20154.894.954.444.662,541,931
1/23/20150.210.210.200.211,053,377
1/22/20155.005.014.314.902,859,613
1/22/20150.210.220.200.21699,352
1/21/20154.755.034.754.982,208,670
1/21/20150.210.210.200.21432,785
1/20/20154.734.894.534.742,324,310
1/20/20150.220.220.200.21836,706
1/19/20150.210.210.210.21153,000
1/16/20154.864.994.644.903,037,781
1/16/20150.210.220.210.211,132,471
1/15/20155.195.254.764.831,703,808
1/15/20150.210.230.210.221,242,744
1/14/20154.865.204.255.144,884,377
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center