$2.83 -0.50 (%) Comstock Resources Inc - NYSE

Jul. 1, 2015 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
5/7/20154.774.824.404.562,640,926
5/7/20150.270.270.260.27314,612
5/6/20155.035.104.684.763,020,328
5/6/20150.280.280.270.27296,280
5/5/20155.195.384.914.933,496,113
5/5/20150.280.280.260.27580,266
5/4/20155.075.435.065.062,837,873
5/4/20150.270.300.270.28676,706
5/1/20155.345.384.965.052,488,528
5/1/20150.260.260.260.2645,000
4/30/20155.155.444.985.372,492,717
4/30/20150.260.260.250.26421,450
4/29/20154.915.314.815.102,173,481
4/29/20150.270.270.260.27214,210
4/28/20154.674.954.664.911,494,172
4/28/20150.260.280.260.26658,050
4/27/20154.674.854.644.701,643,417
4/27/20150.260.270.250.27341,400
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
  • Showing 1-100 of 2,518 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!