$21.44 +0.63 (%) Comstock Resources Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
4/22/201426.9427.3926.5326.861,625,528
4/22/20140.210.210.200.21789,687
4/21/201426.4226.9325.9026.931,013,100
4/21/20140.220.220.200.21465,735
4/17/201426.0726.4325.8126.401,921,189
4/17/20140.210.220.210.21825,908
4/16/201426.5326.7326.0926.321,531,599
4/16/20140.220.220.210.221,033,428
4/15/201425.4426.5025.2726.242,508,113
4/15/20140.220.220.210.22920,250
4/14/201424.1525.7924.0625.582,526,500
4/14/20140.230.230.220.23246,600
4/11/201423.2023.9323.2023.48918,944
4/11/20140.220.230.220.23461,695
4/10/201423.5124.0223.1723.381,263,492
4/10/20140.230.230.220.22503,480
4/9/201423.1223.4722.5323.46944,675
4/9/20140.220.230.210.23508,680
4/8/201422.7123.1522.6523.111,754,323
4/8/20140.220.220.210.22513,045
4/7/201423.2623.3322.4622.641,038,184
4/7/20140.220.220.210.21742,475
4/4/201424.1424.1923.3823.381,529,724
4/4/20140.220.220.210.22556,275
4/3/201423.3924.1323.3323.952,957,867
4/3/20140.220.220.210.21814,445
4/2/201422.5823.4422.5823.351,719,189
4/2/20140.210.220.210.22614,500
4/1/201422.9323.1522.4222.581,229,012
4/1/20140.210.220.200.20610,276
3/31/201422.6223.1522.3122.851,633,095
3/31/20140.220.220.210.21458,139
3/28/201422.0922.7722.0822.531,315,931
3/28/20140.210.220.200.221,034,868
3/27/201421.3422.4821.3421.952,035,519
3/27/20140.190.210.190.211,403,133
3/26/201421.3021.6021.1521.181,536,498
3/26/20140.230.230.200.201,433,724
3/25/201420.7921.5120.6821.301,111,871
3/25/20140.210.230.210.22881,883
3/24/201421.4021.8221.1321.271,700,561
3/24/20140.220.240.200.211,884,358
3/21/201420.9421.3220.7221.321,955,097
3/21/20140.290.300.240.251,820,443
3/20/201419.5820.7119.3920.701,684,524
3/20/20140.290.290.270.29288,414
3/19/201419.7119.9319.3119.64876,836
3/19/20140.280.290.270.28299,113
3/18/201419.3019.7319.0619.69764,229
3/18/20140.300.310.290.29754,965
3/17/201419.2019.4118.8919.25890,693
3/17/20140.340.350.290.32911,269
3/14/201418.9419.1818.7019.00916,646
3/14/20140.340.350.320.331,728,283
3/13/201419.3819.6318.8518.94950,708
3/13/20140.300.340.300.312,828,748
3/12/201419.4319.8319.2319.331,684,572
3/12/20140.280.280.270.28760,090
3/11/201420.0420.6019.5019.561,597,198
3/11/20140.260.270.260.26219,130
3/10/201420.0420.1019.4919.86956,848
3/10/20140.270.270.260.26256,600
3/7/201419.7720.1719.4920.10783,780
3/7/20140.260.260.250.26473,605
3/6/201419.5719.9419.3219.73967,200
3/6/20140.260.280.260.27784,724
3/5/201420.1820.3719.5119.60764,498
3/5/20140.250.260.250.25275,300
3/4/201419.9920.4319.7620.371,084,664
3/4/20140.260.270.250.25572,103
3/3/201419.6519.9619.6019.841,042,315
3/3/20140.270.290.270.27556,000
2/28/201419.5820.0819.4019.761,293,654
2/28/20140.280.280.260.28217,290
2/27/201420.0320.2019.1219.612,706,142
2/27/20140.270.280.260.28310,320
2/26/201420.2920.8120.0020.131,484,220
2/26/20140.270.280.260.26577,096
2/25/201420.2020.5319.7020.411,202,743
2/25/20140.290.290.260.27280,942
2/24/201419.6820.6119.6220.31954,753
2/24/20140.280.290.270.29883,732
2/21/201419.3419.7519.2819.581,148,456
2/21/20140.290.290.270.28360,674
2/20/201419.8119.9119.3319.332,035,607
2/20/20140.270.290.250.292,707,506
2/19/201419.5720.1919.2019.892,330,007
2/19/20140.290.300.260.261,530,574
2/18/201419.9020.1919.3219.472,277,052
2/18/20140.260.320.240.293,801,001
2/14/201419.4319.9219.3019.741,194,572
2/14/20140.220.260.220.251,224,701
2/13/201418.9719.6718.7219.402,564,843
2/13/20140.200.210.200.21491,165
2/12/201417.8519.0517.8518.801,851,867
2/12/20140.210.210.190.20575,569
2/11/201416.8417.9116.7517.802,226,525
2/11/20140.190.210.190.211,391,781
2/10/201417.7517.7817.3717.701,165,881
2/10/20140.180.180.170.18406,724
  • Showing 201-300 of 2,508 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center