Comstock Resources Inc $25.93

down -0.09


22/7/2014 09:49 AM  |  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
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
2/7/201417.7117.9517.1017.821,031,690
2/7/20140.160.170.160.17317,649
2/6/201417.3217.8717.3217.67773,329
2/6/20140.170.170.160.17178,500
2/5/201417.3917.4016.9117.34774,508
2/5/20140.170.180.170.17567,287
2/4/201417.0117.6117.0117.25925,390
2/4/20140.160.170.160.17156,355
2/3/201417.1017.3116.5716.77844,085
2/3/20140.160.170.160.16608,000
1/31/201417.0117.3116.8417.15884,710
1/31/20140.160.170.160.16328,150
1/30/201417.4317.7417.0817.23772,191
1/30/20140.160.160.160.16317,384
1/29/201417.3317.6517.0617.34713,716
1/29/20140.170.170.160.17827,794
1/28/201417.1717.5517.0917.49581,192
1/28/20140.140.160.140.16242,100
1/27/201417.4417.4516.7817.09956,994
1/27/20140.160.160.140.15822,699
1/24/201417.3617.5916.9217.441,400,942
1/24/20140.170.170.160.16799,833
1/23/201418.0018.2117.4317.521,418,676
1/23/20140.170.180.160.172,259,403
1/22/201417.6218.3217.3718.051,974,779
1/22/20140.160.180.160.162,512,350
1/21/201417.1017.4016.9517.361,019,906
1/21/20140.150.160.150.15910,387
1/20/20140.150.170.150.16772,080
1/17/201417.0717.1516.8116.891,054,243
1/17/20140.130.160.130.141,181,335
1/16/201416.6417.2816.6417.111,319,751
1/16/20140.140.140.140.14177,390
1/15/201416.6516.8916.3516.591,008,708
1/15/20140.140.140.130.14185,577
1/14/201416.7117.1116.4016.56854,802
1/14/20140.130.140.130.14245,000
1/13/201416.7516.9816.2216.29707,536
1/13/20140.140.140.130.13441,100
1/10/201416.7816.8816.4716.73628,004
1/10/20140.140.140.130.13640,841
1/9/201416.7917.0016.5016.79991,074
1/9/20140.140.140.120.13161,400
1/8/201417.0417.3516.6616.73910,056
1/8/20140.130.140.130.13415,325
1/7/201417.1217.3216.8217.12919,460
1/7/20140.130.130.130.13181,200
1/6/201417.3217.3216.8416.981,171,403
1/6/20140.140.140.130.1328,379
1/3/201417.2917.5116.7817.291,093,224
1/3/20140.140.140.130.13125,000
1/2/201418.2018.2917.0117.281,384,892
1/2/20140.120.140.120.13846,720
12/31/201317.7918.3317.7418.29452,570
12/31/20130.110.120.110.12131,040
12/30/201318.6518.8917.8517.90512,675
12/30/20130.120.120.110.11375,801
12/27/201318.0818.7617.8018.58714,861
12/27/20130.120.120.110.12158,215
12/26/201318.1318.3417.8717.87587,539
12/24/201317.6718.0717.6017.97249,849
12/24/20130.110.110.110.11111,439
12/23/201317.6818.1017.6617.69738,366
12/23/20130.110.110.110.11123,902
12/20/201317.4617.9017.4517.661,906,657
12/20/20130.110.110.110.11276,496
12/19/201316.7517.8516.7517.491,181,488
12/19/20130.110.110.110.11356,600
12/18/201317.4517.4516.8516.901,258,572
12/18/20130.120.120.120.12202,400
12/17/201317.4117.4816.9217.421,121,649
12/17/20130.120.120.110.12140,600
12/16/201317.4617.5217.0017.33772,091
12/16/20130.110.120.110.12365,500
12/13/201317.5317.6716.7817.36890,453
12/13/20130.110.110.110.11140,495
Trading Center