Comstock Resources Inc $24.32

down -1.07


28/7/2014 04:00 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
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
11/30/201116.3816.7916.3816.631,211,250
11/30/20110.350.370.340.371,522,498
11/29/201115.3015.9315.1515.871,809,224
11/29/20110.350.350.350.35738,855
11/28/201115.2615.5315.0115.22989,888
11/28/20110.350.350.340.34664,039
11/25/201114.8715.1614.4914.49312,947
11/25/20110.340.340.340.34392,385
11/24/20110.340.340.330.34787,500
11/23/201115.1415.1914.8114.921,028,165
11/23/20110.330.350.330.341,735,784
11/22/201115.9815.9815.2815.36992,400
11/22/20110.330.330.320.331,306,931
11/21/201115.7816.1215.3415.941,378,344
11/21/20110.340.340.320.32993,973
11/18/201116.4416.6516.0316.10785,415
11/18/20110.340.340.330.341,260,587
11/17/201117.4317.5016.2216.351,296,226
11/17/20110.330.340.320.331,958,668
11/16/201117.4918.4017.3417.561,118,415
11/16/20110.350.360.330.334,229,294
11/15/201117.1717.8316.9617.681,143,973
11/15/20110.370.390.360.364,242,990
11/14/201117.9418.1917.0417.221,340,430
11/14/20110.380.390.350.373,574,070
11/11/201118.4418.7318.1318.19998,830
11/11/20110.490.490.390.4111,462,878
11/10/201118.4218.6417.7118.22986,679
11/10/20110.530.540.520.54525,581
11/9/201118.6618.8217.9618.001,879,849
11/9/20110.550.550.520.52453,750
11/8/201118.9819.7418.4519.441,511,425
11/8/20110.540.560.540.54552,183
11/7/201118.7619.1118.1518.921,090,706
11/7/20110.550.550.540.54703,377
11/4/201118.0818.7917.9318.721,031,599
11/4/20110.520.540.520.531,521,510
11/3/201118.2418.4117.5018.291,091,706
11/3/20110.530.530.500.52601,196
11/2/201117.0818.1516.8017.981,889,350
11/2/20110.530.530.510.52507,631
11/1/201116.5017.2815.3016.873,747,910
11/1/20110.500.520.500.52952,934
10/31/201118.8818.9217.7118.241,742,776
10/31/20110.520.530.510.52706,358
10/28/201119.0019.6118.9519.19896,753
10/28/20110.530.540.510.523,249,008
10/27/201118.9219.8818.2018.821,454,389
10/27/20110.550.550.520.53424,400
10/26/201117.9518.3817.2818.17699,569
10/26/20110.520.550.520.54364,034
10/25/201118.7218.7317.5917.631,065,823
10/25/20110.530.530.500.511,360,475
10/24/201117.7719.0317.7218.731,186,226
10/24/20110.530.530.510.53917,844
10/21/201117.2017.7216.9817.67905,070
10/21/20110.530.540.510.52132,836
10/20/201116.8317.0716.2716.87880,776
10/20/20110.530.530.510.52344,621
10/19/201117.0517.7916.7016.851,310,281
10/19/20110.580.580.530.53354,174
10/18/201116.8017.2116.0417.021,620,874
10/18/20110.560.570.550.55690,635
10/17/201117.7417.9216.6916.81844,850
10/17/20110.610.610.570.57198,388
10/14/201117.1417.8516.8717.82819,732
10/14/20110.600.620.600.61309,670
10/13/201117.0417.0516.0816.86880,754
10/13/20110.620.620.580.59381,738
10/12/201117.3117.7417.0917.25893,950
Trading Center