Comstock Resources Inc $21.44

up +0.63


16/9/2014 04:01 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
2/13/201212.5013.0512.4513.002,980,453
2/13/20120.550.550.510.53297,865
2/10/201212.2012.4111.7512.272,208,108
2/10/20120.560.570.550.55839,027
2/9/201212.5712.7912.2312.342,250,703
2/9/20120.590.590.580.58198,871
2/8/201212.4912.7312.2712.491,829,020
2/8/20120.570.590.570.592,877,431
2/7/201212.4312.7712.0812.463,078,340
2/7/20120.580.580.550.572,193,801
2/6/201212.0812.8411.7512.455,168,536
2/6/20120.590.600.590.591,108,738
2/3/201211.8911.9211.5211.758,677,860
2/3/20120.590.600.590.60266,937
2/2/201211.6812.0911.5111.702,036,306
2/2/20120.590.600.590.59824,941
2/1/201212.1912.1911.0511.613,661,400
2/1/20120.590.600.590.59431,524
1/31/201213.1013.1011.9212.042,625,373
1/31/20120.580.600.580.596,492,216
1/30/201212.2613.1012.1012.963,816,334
1/30/20120.580.590.580.58126,327
1/27/201212.2712.5312.0212.341,659,020
1/27/20120.590.590.580.58565,237
1/26/201213.5613.6712.1612.262,143,965
1/26/20120.590.590.580.59293,985
1/25/201212.8613.5712.6813.521,864,075
1/25/20120.580.590.580.5813,464,015
1/24/201212.8513.0312.5912.881,200,850
1/24/20120.600.600.580.599,295,894
1/23/201212.9313.5812.5413.142,891,712
1/23/20120.590.600.590.596,403,896
1/20/201212.3312.8012.2612.412,135,445
1/20/20120.540.550.530.55716,725
1/19/201213.7013.7312.1612.353,470,393
1/19/20120.550.550.540.543,610,810
1/18/201213.1513.7412.9213.582,252,526
1/18/20120.530.550.530.551,604,643
1/17/201213.8213.8612.9213.151,965,707
1/17/20120.550.550.530.547,839,300
1/16/20120.540.550.540.544,946,786
1/13/201214.2314.2613.5113.601,789,970
1/13/20120.540.550.540.552,715,635
1/12/201215.3915.4014.4414.481,870,527
1/12/20120.550.550.540.5584,558
1/11/201216.5916.7715.1815.381,709,252
1/11/20120.550.560.540.544,263,697
1/10/201217.3417.4016.6916.72718,747
1/10/20120.540.560.540.552,133,055
1/9/201217.0017.3116.7917.041,095,711
1/9/20120.540.540.530.531,760,643
1/6/201217.1417.3116.9116.931,249,476
1/6/20120.520.560.520.553,015,181
1/5/201216.4417.2016.2417.091,410,786
1/5/20120.520.530.520.521,452,152
1/4/201216.2716.6716.0116.57655,641
1/4/20120.520.530.510.534,934,770
1/3/201215.7516.4915.4416.341,440,450
1/3/20120.510.520.510.52543,266
12/30/201115.5715.7415.2815.30799,156
12/30/20110.510.520.510.52206,013
12/29/201115.3815.7015.2615.66878,604
12/29/20110.520.520.510.52503,005
12/28/201115.7815.8715.1415.38818,426
12/28/20110.520.540.510.511,359,276
12/27/201115.6416.0215.5015.75469,187
12/23/201116.2416.3515.4415.75886,642
12/23/20110.520.530.520.523,381,176
12/22/201116.0016.3215.6716.21960,070
12/22/20110.510.520.510.511,173,665
12/21/201115.4415.9415.1215.88936,105
12/21/20110.500.510.500.51413,469
12/20/201115.2915.8315.2815.56968,437
12/20/20110.500.510.490.513,525,240
12/19/201115.8215.8514.6914.781,321,373
12/19/20110.490.500.490.501,012,594
12/16/201115.7216.2115.5415.741,496,278
12/16/20110.500.500.490.493,698,352
12/15/201116.3716.5315.5215.701,202,459
12/15/20110.490.500.480.494,578,675
12/14/201116.5116.5215.9716.051,866,385
12/14/20110.530.540.460.4925,978,218
12/13/201117.9318.1616.5016.821,905,132
12/13/20110.350.350.340.34833,771
12/12/201118.7919.0217.5317.871,619,470
12/12/20110.360.360.330.34858,304
12/9/201119.0919.5418.8519.001,709,556
12/9/20110.370.370.360.36559,195
12/8/201119.9120.0518.8918.991,842,620
12/8/20110.380.380.360.361,021,273
12/7/201119.6020.2119.2520.033,262,455
12/7/20110.370.380.370.38853,955
12/6/201116.7919.5616.7919.324,921,852
12/6/20110.360.370.360.37603,462
12/5/201116.3516.9316.2216.891,471,375
12/5/20110.370.370.360.36700,560
12/2/201116.4516.5515.9116.06977,524
12/2/20110.380.380.360.361,259,136
12/1/201116.7116.8316.1416.16954,733
12/1/20110.370.370.360.371,010,082
Trading Center