$10.98 0.00 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Dec. 6, 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
11/5/20130.130.130.120.12395,300
11/4/201317.7018.9117.6918.601,924,873
11/4/20130.130.130.120.13218,976
11/1/201317.1017.6616.5117.611,113,869
11/1/20130.140.140.130.13251,900
10/31/201317.6817.6817.0217.111,022,692
10/31/20130.140.140.130.14238,250
10/30/201318.2018.4217.3617.621,005,892
10/30/20130.140.150.130.13152,098
10/29/201317.8318.2317.7618.20620,270
10/29/20130.140.140.130.14198,381
10/28/201317.8718.0317.6017.76749,879
10/28/20130.140.150.140.14426,126
10/25/201318.2118.3817.8717.92527,547
10/25/20130.150.150.140.15716,792
10/24/201317.4218.1717.2218.11792,411
10/24/20130.130.150.130.152,571,791
10/23/201317.9517.9717.2317.421,202,456
10/23/20130.130.140.120.121,860,028
10/22/201318.3218.3917.9118.061,105,312
10/22/20130.100.130.100.125,973,123
10/21/201318.4118.7518.2118.27913,274
10/21/20130.100.100.090.10246,600
10/18/201318.2918.4618.0018.391,144,874
10/18/20130.100.100.090.09558,995
10/17/201318.4718.6717.7518.081,198,831
10/17/20130.100.110.100.10858,750
10/16/201317.8018.6217.8018.46953,941
10/16/20130.100.100.090.09423,570
10/15/201317.7918.2017.6717.811,245,692
10/15/20130.100.100.090.10838,150
10/14/201317.4817.8517.4517.82633,737
10/11/201317.0018.0517.0017.701,249,986
10/11/20130.090.110.080.1114,036,162
10/10/201316.8017.2016.7117.07864,803
10/10/20130.080.080.070.08314,020
10/9/201316.7116.9716.6016.611,011,380
10/9/20130.080.080.070.08579,290
10/8/201317.0417.2416.7216.76676,686
10/8/20130.080.080.080.08123,375
10/7/201317.3217.3916.9716.98756,162
10/7/20130.080.080.080.08406,700
10/4/201317.1417.6316.9517.521,219,826
10/4/20130.080.080.080.0866,300
10/3/201316.1717.2516.0117.111,535,667
10/3/20130.080.090.080.08277,743
10/2/201316.0316.2515.8716.221,040,155
10/2/20130.090.090.080.08920,771
10/1/201315.8716.3315.8316.08800,914
10/1/20130.090.090.080.08174,600
9/30/201315.6315.9415.5115.91820,940
9/30/20130.090.100.090.09219,521
9/27/201315.8616.0115.7715.88437,464
9/27/20130.090.100.090.10160,500
9/26/201315.9516.0115.5615.95599,719
9/26/20130.100.100.090.09377,600
9/25/201315.6416.0915.5615.87869,200
9/25/20130.090.100.090.10211,500
9/24/201315.5615.9615.4615.61895,879
9/24/20130.100.100.090.09406,328
9/23/201315.5015.6915.1815.57632,239
9/23/20130.100.100.100.1078,175
9/20/201315.9616.0215.4815.581,261,915
9/20/20130.100.110.090.11391,700
9/19/201316.1416.3315.8115.86672,505
9/19/20130.110.110.100.11197,060
9/18/201316.0716.4015.8316.021,074,018
9/18/20130.100.120.090.121,096,400
9/17/201315.7516.1215.7415.79915,717
9/17/20130.100.100.090.09104,521
9/16/201315.5016.1215.4716.011,167,078
9/16/20130.100.110.090.09891,969
9/13/201315.4615.8215.3415.35798,661
9/13/20130.110.120.100.11418,664
9/12/201315.2715.6515.2415.46931,595
9/12/20130.130.130.120.12253,050
9/11/201315.0715.2614.9215.25542,967
9/11/20130.140.140.130.14172,219
9/10/201315.3115.3114.9215.02566,440
9/10/20130.140.140.120.12227,000
9/9/201314.7415.3014.6915.271,780,741
9/9/20130.140.140.130.1361,000
9/6/201314.7014.8114.5514.66790,532
9/6/20130.120.150.120.14299,136
9/5/201314.5114.6514.4114.62623,834
9/5/20130.130.130.120.1396,800
9/4/201314.2414.5814.2214.491,018,954
9/4/20130.140.140.130.1458,200
9/3/201314.8715.0114.3314.40971,940
9/3/20130.140.150.140.1560,659
8/30/201314.8914.9514.5814.60457,994
8/30/20130.150.150.140.15148,750
8/29/201315.0815.1914.8414.90504,385
8/29/20130.160.160.150.15103,876
8/28/201315.0515.3314.9815.101,490,803
8/28/20130.150.170.150.1660,590
8/27/201314.8415.0814.8315.001,478,868
8/27/20130.190.190.150.16337,311
8/26/201315.0915.2614.9314.96573,478
8/26/20130.130.170.130.17899,868
Trading Center