$1.40 -0.21 (%) Comstock Resources Inc - NYSE

Jul. 27, 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
7/27/20151.681.691.351.402,240,632
7/24/20151.841.841.571.611,786,452
7/23/20151.751.871.651.871,642,806
7/22/20151.611.791.611.771,247,190
7/21/20151.621.801.421.731,824,130
7/20/20151.941.961.611.612,159,231
7/17/20152.072.081.931.961,797,908
7/16/20152.052.092.022.06928,863
7/15/20152.292.402.042.041,801,516
7/14/20152.142.312.092.291,950,363
7/13/20152.012.191.942.191,887,417
7/13/20150.280.280.270.28281,775
7/10/20152.182.231.972.012,523,005
7/10/20150.280.290.270.28315,378
7/9/20152.222.302.152.162,396,081
7/9/20150.290.290.270.27166,385
7/8/20152.252.302.052.132,033,033
7/8/20150.290.290.280.28180,499
7/7/20152.122.311.972.312,801,754
7/7/20150.300.300.290.29162,274
7/6/20152.312.352.112.123,705,199
7/6/20150.290.300.290.3087,500
7/3/20150.300.300.290.30168,900
7/2/20152.672.722.152.456,988,603
7/2/20150.300.300.300.30220,245
7/1/20153.143.302.652.665,208,828
6/30/20153.423.483.293.331,637,925
6/30/20150.300.310.300.31280,623
6/29/20153.663.713.363.362,149,883
6/29/20150.310.310.300.30235,032
6/26/20153.813.853.663.664,342,277
6/26/20150.310.310.310.3163,150
6/25/20153.763.893.713.85992,460
6/25/20150.300.310.300.31280,503
6/24/20153.943.963.723.751,869,298
6/24/20150.310.310.310.31337,200
6/23/20153.803.953.733.901,964,481
6/23/20150.310.310.310.31467,900
6/22/20153.963.963.793.811,161,282
6/22/20150.310.310.310.3199,498
6/19/20153.793.973.613.964,911,787
6/19/20150.320.320.310.31109,373
6/18/20153.863.953.733.741,884,153
6/18/20150.320.320.310.3185,983
6/17/20153.723.963.613.802,496,452
6/17/20150.320.320.310.31257,465
6/16/20153.433.673.363.662,160,298
6/16/20150.330.330.320.32228,047
6/15/20153.403.523.323.451,639,848
6/15/20150.330.330.320.3386,115
6/12/20153.583.683.413.421,690,762
6/12/20150.320.330.320.32130,417
6/11/20153.603.703.503.611,662,504
6/11/20150.320.320.320.32246,783
6/10/20153.613.673.523.621,176,430
6/10/20150.320.330.320.32109,100
6/9/20153.623.723.483.521,377,721
6/9/20150.330.330.320.32146,850
6/8/20153.553.633.403.551,803,645
6/8/20150.330.330.320.33227,239
6/5/20153.473.643.423.601,357,274
6/5/20150.320.330.320.32391,338
6/4/20153.553.563.423.481,292,156
6/4/20150.330.330.320.32278,200
6/3/20153.683.783.493.562,333,749
6/3/20150.320.330.320.33931,905
6/2/20153.503.743.453.732,093,876
6/2/20150.320.320.320.33129,950
6/1/20153.563.603.433.441,852,375
6/1/20150.320.330.310.32823,344
5/29/20153.673.793.543.542,436,514
5/29/20150.340.340.320.321,390,180
5/28/20153.763.863.623.671,197,267
5/28/20150.330.330.330.33151,410
5/27/20153.713.843.583.811,249,126
5/27/20150.330.340.330.34100,718
5/26/20153.803.803.623.701,874,701
5/26/20150.350.350.330.34684,820
5/25/20150.340.350.340.35311,152
5/22/20153.954.173.803.832,288,492
5/22/20150.350.350.340.34376,033
5/21/20154.004.093.893.992,352,841
5/21/20150.350.350.340.35230,975
5/20/20153.943.973.753.951,808,474
5/20/20150.330.360.330.36838,731
5/19/20153.964.033.873.902,232,609
5/19/20150.340.340.320.33765,603
5/18/20154.154.213.984.051,549,718
5/15/20154.084.183.864.151,458,875
5/15/20150.310.350.310.342,619,106
5/14/20154.164.204.024.093,257,868
5/14/20150.300.320.300.31603,000
5/13/20154.324.384.144.272,293,439
5/13/20150.300.310.300.30534,050
5/12/20154.114.384.114.372,861,670
5/12/20150.310.320.310.311,118,274
5/11/20154.464.524.134.233,549,783
5/11/20150.320.330.300.313,067,968
5/8/20154.594.644.364.642,280,970
5/8/20150.270.270.260.27217,293
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!