$5.55 +0.22 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
4/4/20160.710.800.710.77819,539
4/1/20160.800.800.720.74660,376
3/31/20160.810.830.750.771,111,083
3/30/20160.860.890.780.851,246,422
3/29/20160.740.850.700.831,542,569
3/28/20160.740.760.700.74918,998
3/24/20160.700.740.680.711,176,010
3/23/20160.780.780.680.711,644,925
3/22/20160.800.810.720.751,427,813
3/21/20160.770.830.740.751,883,596
3/18/20160.910.950.680.6816,774,252
3/17/20161.021.040.850.872,739,410
3/16/20160.930.990.930.962,049,049
3/15/20160.981.010.860.921,852,500
3/14/20161.061.080.981.001,833,994
3/11/20161.101.131.021.082,195,729
3/10/20161.041.050.961.012,676,726
3/9/20160.931.170.911.077,354,263
3/8/20161.201.220.710.735,214,721
3/7/20161.041.241.041.245,852,221
3/4/20160.750.990.730.917,539,033
3/3/20160.710.730.680.693,493,057
3/2/20160.780.790.640.665,145,231
3/1/20160.820.840.750.782,031,685
2/29/20160.870.920.810.811,382,837
2/26/20160.850.950.810.861,470,317
2/25/20160.890.920.820.83873,320
2/24/20160.930.940.800.861,972,192
2/23/20161.061.060.900.932,666,472
2/22/20161.091.120.961.045,749,866
2/19/20161.041.131.021.041,594,497
2/18/20161.291.331.041.051,755,483
2/17/20161.071.281.041.242,432,568
2/16/20161.151.161.011.012,191,617
2/12/20161.151.181.091.131,397,039
2/11/20161.101.181.061.111,699,381
2/10/20161.121.241.071.10979,813
2/9/20161.161.211.081.111,415,125
2/8/20161.251.301.111.141,468,527
2/5/20161.221.511.201.331,688,354
2/4/20161.431.531.251.281,924,951
2/3/20161.441.511.281.432,813,957
2/2/20161.511.521.371.411,022,617
2/1/20161.681.701.561.61633,261
1/29/20161.671.791.651.751,023,958
1/28/20161.761.831.661.711,078,086
1/27/20161.501.771.421.621,230,382
1/26/20161.181.611.151.593,909,930
1/25/20161.691.701.001.053,654,416
1/22/20161.681.871.541.702,227,823
1/21/20161.371.621.271.591,980,961
1/20/20161.021.381.001.371,311,382
1/19/20161.221.271.081.081,550,008
1/15/20161.201.311.121.281,179,403
1/14/20161.041.390.971.342,405,154
1/13/20161.111.171.041.051,442,104
1/12/20161.311.331.101.111,038,643
1/11/20161.311.351.251.251,373,278
1/8/20161.351.411.301.351,233,469
1/7/20161.501.541.341.351,044,626
1/6/20161.651.671.511.511,494,307
1/5/20161.791.791.681.73481,958
1/4/20161.871.881.651.79951,948
12/31/20151.761.911.601.871,673,938
12/30/20151.851.891.701.731,055,989
12/29/20151.871.921.801.91898,756
12/28/20151.861.931.811.82784,432
12/24/20152.122.221.961.97687,669
12/23/20151.882.151.842.152,504,698
12/22/20151.821.911.821.86585,408
12/21/20151.761.901.741.86930,041
12/18/20151.881.901.761.82746,518
12/17/20151.801.961.801.91551,931
12/16/20152.012.031.791.841,289,748
12/15/20151.912.041.892.01833,133
12/14/20151.922.031.721.91963,168
12/11/20152.062.081.901.95896,448
12/10/20152.052.102.012.10447,797
12/9/20152.242.442.042.08782,069
12/8/20151.752.281.602.231,317,844
12/7/20151.811.871.611.832,371,709
12/4/20152.182.191.891.892,082,315
12/3/20152.322.392.222.271,015,542
12/2/20152.392.422.252.291,379,284
12/1/20152.582.632.422.42767,327
11/30/20152.452.642.422.54562,550
11/27/20152.572.592.422.42499,599
11/25/20152.532.742.382.62901,076
11/24/20152.362.512.342.51949,906
11/23/20152.452.592.302.32885,573
11/20/20152.562.652.452.45878,667
11/19/20152.582.672.532.58944,823
11/18/20152.672.802.562.67882,857
11/17/20152.562.732.552.61813,744
11/16/20152.532.702.422.67786,023
11/13/20152.402.532.322.50836,313
11/12/20152.492.552.352.40684,115
11/11/20152.692.752.452.551,482,849
11/10/20152.712.822.652.73368,032
11/9/20152.742.832.602.75742,914
Trading Center