$7.23 +1.33 (%) Comstock Resources Inc - NYSE

Dec. 19, 2014 | 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
5/21/201214.6815.7314.5115.661,647,440
5/18/201215.1315.6714.5714.672,090,232
5/18/20120.420.420.400.41118,200
5/17/201215.4715.9414.7615.042,512,306
5/17/20120.440.440.410.41136,350
5/16/201216.2317.0215.4215.472,554,473
5/16/20120.410.430.400.4197,275
5/15/201217.2217.4115.7416.172,765,549
5/15/20120.470.470.370.43583,388
5/14/201217.8518.4017.1917.273,086,572
5/14/20120.480.480.460.4749,750
5/11/201217.3118.5317.1018.083,227,524
5/11/20120.470.480.470.4841,699
5/10/201218.0018.3817.3817.531,770,087
5/10/20120.470.480.470.47169,200
5/9/201216.6717.8916.3417.742,988,722
5/9/20120.470.480.470.48132,288
5/8/201216.5717.0715.9317.032,141,209
5/8/20120.490.490.460.49139,520
5/7/201216.5917.2816.3016.751,651,267
5/7/20120.480.500.470.50413,499
5/4/201216.6016.9616.0316.681,980,501
5/4/20120.490.490.480.4815,000
5/3/201217.1117.3616.5716.841,763,115
5/3/20120.480.490.480.48396,662
5/2/201217.7017.7217.0417.161,553,267
5/2/20120.490.490.480.4824,000
5/1/201216.2018.5415.4817.905,009,514
5/1/20120.490.500.490.4930,370
4/30/201217.5417.9817.0317.572,546,974
4/30/20120.480.490.480.4971,805
4/27/201217.1517.5216.7517.502,009,787
4/27/20120.510.520.490.49596,407
4/26/201216.7517.4316.6717.141,331,154
4/26/20120.500.510.490.49221,060
4/25/201216.4917.0416.2416.851,915,185
4/25/20120.500.500.500.50154,100
4/24/201215.5916.3715.2216.292,232,911
4/24/20120.500.500.500.5060,060
4/23/201215.2315.7714.7015.532,016,038
4/23/20120.510.510.500.50180,900
4/20/201216.1316.2515.5015.551,162,644
4/20/20120.510.510.500.51255,566
4/19/201215.8016.0815.3015.852,152,739
4/19/20120.510.510.500.51153,465
4/18/201216.0616.1015.5415.741,885,181
4/18/20120.510.510.500.5045,500
4/17/201215.7116.5815.7116.132,203,264
4/17/20120.520.530.510.5135,600
4/16/201216.1216.1815.1415.462,789,792
4/16/20120.530.530.520.5252,443
4/13/201216.1816.3015.8315.983,323,829
4/13/20120.530.530.530.5319,340
4/12/201215.2716.3315.2716.282,261,060
4/12/20120.530.540.520.54379,500
4/11/201215.6816.2415.2115.262,999,588
4/11/20120.520.530.520.52239,590
4/10/201214.9516.4514.9515.455,845,745
4/10/20120.500.510.490.51373,231
4/9/201214.3215.1814.2514.872,061,916
4/9/20120.510.510.500.50374,143
4/5/201214.9215.2614.4614.651,384,071
4/5/20120.510.510.500.51162,220
4/4/201215.4715.5514.8315.031,579,479
4/4/20120.510.520.510.5180,515
4/3/201216.3416.3515.5515.751,553,994
4/3/20120.540.540.520.52113,746
4/2/201215.7516.6715.6316.332,108,995
4/2/20120.540.550.520.54795,073
3/30/201216.3916.4615.6315.832,043,878
3/30/20120.530.540.530.54281,150
3/29/201216.3016.3915.5216.111,949,464
3/29/20120.540.540.520.54585,930
3/28/201216.6316.7415.9116.611,692,988
3/28/20120.490.590.490.543,143,114
3/27/201217.3817.4716.7416.851,124,337
3/27/20120.500.500.490.4911,232
3/26/201217.4517.6016.9517.361,954,759
3/26/20120.480.500.480.50135,700
3/23/201215.9517.5015.8117.242,588,779
3/23/20120.500.500.460.50222,863
3/22/201216.6316.6315.6716.011,416,961
3/22/20120.500.500.500.50113,052
3/21/201216.8217.0816.4416.941,823,839
3/21/20120.500.500.500.50204,050
3/20/201217.0117.0416.6016.771,475,954
3/20/20120.510.510.500.5014,600
3/19/201216.6117.7916.6117.233,526,079
3/19/20120.500.510.500.5027,594
3/16/201216.1116.8616.0616.572,925,383
3/16/20120.520.520.510.5133,750
3/15/201215.3516.0515.1516.031,784,181
3/15/20120.510.520.510.5213,980
3/14/201215.2515.6115.1015.291,581,538
3/14/20120.520.530.510.5141,550
3/13/201214.7715.4714.3115.312,091,794
3/13/20120.520.520.510.5248,350
3/12/201215.1715.2114.5314.601,547,318
3/12/20120.520.520.520.5230,182
3/9/201215.4616.1115.1115.252,944,622
Trading Center