$3.77 -0.41 (%) Comstock Resources Inc - NYSE

Jan. 29, 2015 | 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
6/26/20120.350.360.340.36160,056
6/25/201213.8113.8613.4113.54910,832
6/25/20120.370.370.350.3580,460
6/22/201214.1914.2713.5314.011,687,055
6/22/20120.360.360.340.34217,136
6/21/201215.3115.3513.9514.001,551,285
6/21/20120.380.380.350.35209,450
6/20/201215.6316.0015.2115.371,276,536
6/20/20120.380.380.380.387,668
6/19/201215.0415.6114.9115.571,132,261
6/19/20120.380.380.370.3852,000
6/18/201215.1615.2514.7714.841,100,145
6/18/20120.380.380.380.3821,450
6/15/201214.4915.3414.2815.282,441,725
6/15/20120.370.380.370.3821,600
6/14/201213.7914.4913.4714.431,121,295
6/14/20120.390.390.380.3945,900
6/13/201214.0914.5013.6413.741,552,473
6/13/20120.380.390.380.3954,315
6/12/201213.8714.2913.5314.241,678,536
6/12/20120.380.390.370.3939,452
6/11/201214.7815.1313.7313.731,258,788
6/11/20120.370.390.370.38160,320
6/8/201214.5314.5313.8414.451,385,908
6/8/20120.380.390.380.39166,200
6/7/201214.7915.1314.3914.642,301,280
6/7/20120.410.410.390.39182,695
6/6/201213.8914.6113.7214.452,199,886
6/6/20120.400.410.400.4055,160
6/5/201213.0013.6712.9513.291,464,674
6/5/20120.390.400.390.40182,519
6/4/201213.6613.7112.5613.162,576,490
6/4/20120.400.400.400.4040,850
6/1/201214.5514.5513.5113.652,359,617
6/1/20120.380.410.380.4114,500
5/31/201214.9015.2914.1014.952,708,026
5/31/20120.410.410.390.3930,714
5/30/201215.3215.3914.5514.911,349,047
5/30/20120.400.410.400.4063,000
5/29/201215.1716.0215.1515.661,332,585
5/29/20120.420.430.410.4240,614
5/28/20120.400.420.390.4281,276
5/25/201214.6515.1014.4214.981,842,303
5/25/20120.410.420.400.40112,700
5/24/201215.4215.5014.3214.631,695,779
5/24/20120.380.400.380.40189,850
5/23/201215.1015.4114.4715.392,661,713
5/23/20120.380.390.370.3967,757
5/22/201215.6916.1715.1015.341,541,858
5/22/20120.410.410.350.35371,850
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
Trading Center