Comstock Resources Inc $24.17

down -0.43


22/8/2014 04:03 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
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
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
Trading Center