$10.49 -0.54 (%) Comstock Resources Inc - NYSE

Nov. 26, 2014 | 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
7/7/201428.5128.5727.6927.78836,178
7/7/20140.280.280.270.28554,063
7/4/20140.270.290.260.291,136,478
7/3/201428.8028.9028.4328.67343,231
7/3/20140.260.270.250.27323,309
7/2/201429.1829.4028.4828.52532,198
7/2/20140.250.270.250.26429,440
7/1/201429.0229.4928.8229.19826,155
6/30/201428.2728.8928.1628.84722,909
6/30/20140.250.260.240.26368,214
6/27/201427.8328.4227.6028.37583,533
6/27/20140.240.250.240.2596,005
6/26/201428.6528.7227.7927.99927,154
6/26/20140.250.250.240.25151,570
6/25/201426.9528.1826.9127.80909,372
6/25/20140.250.250.250.25286,320
6/24/201428.6628.7426.7227.081,349,371
6/24/20140.260.270.250.25463,272
6/23/201428.9629.0628.4528.63656,772
6/23/20140.260.270.260.26387,122
6/20/201428.9829.1128.2828.821,782,542
6/20/20140.270.280.260.26355,702
6/19/201428.5829.1528.3028.96931,863
6/19/20140.260.280.260.271,602,737
6/18/201428.5228.7627.9828.51865,840
6/18/20140.250.260.240.26261,221
6/17/201427.9728.7927.7428.71896,234
6/17/20140.240.250.230.24400,710
6/16/201428.0928.4727.8628.15775,313
6/16/20140.250.260.240.24308,289
6/13/201427.5927.9727.1727.95701,738
6/13/20140.260.260.250.25192,200
6/12/201427.0227.9326.8827.47867,742
6/12/20140.250.260.240.251,034,101
6/11/201426.5927.0426.3326.77736,845
6/11/20140.230.250.230.25732,086
6/10/201426.9127.0826.2826.64735,354
6/10/20140.220.230.220.23415,884
6/9/201426.6827.4626.4626.91953,410
6/9/20140.230.230.220.22118,801
6/6/201426.7127.0026.3726.64875,568
6/6/20140.230.230.220.22443,220
6/5/201425.9026.6925.7526.571,404,818
6/5/20140.220.230.220.22475,815
6/4/201425.6626.2025.3925.94998,453
6/4/20140.220.230.220.23119,990
6/3/201425.7725.8725.3525.821,862,976
6/3/20140.220.230.210.23187,110
6/2/201427.3527.8425.6625.761,977,722
6/2/20140.210.220.210.22216,725
5/30/201427.8127.9127.1327.191,600,032
5/30/20140.220.220.210.21260,105
5/29/201426.4928.2826.4927.962,384,787
5/29/20140.220.230.220.22329,100
5/28/201425.6326.5625.6126.411,513,865
5/28/20140.220.230.220.23286,700
5/27/201424.7525.7524.7225.691,028,263
5/27/20140.230.230.220.22387,150
5/26/20140.240.250.230.2388,895
5/23/201425.1625.3824.6424.661,147,774
5/23/20140.240.240.230.2471,965
5/22/201426.4826.4825.2025.211,520,768
5/22/20140.240.240.240.24175,759
5/21/201426.4526.8626.3426.401,167,041
5/21/20140.240.240.230.24238,463
5/20/201426.2226.3525.8126.311,329,397
5/20/20140.260.260.240.24466,735
5/19/201426.0026.7125.8326.341,566,355
5/16/201425.8325.8725.2725.861,326,107
5/16/20140.250.250.240.24126,194
5/15/201425.6926.1125.0025.901,058,781
5/15/20140.250.250.240.25574,967
5/14/201426.0926.3825.6725.761,030,180
5/14/20140.250.260.250.25391,608
5/13/201425.9826.4225.5126.131,304,493
5/13/20140.240.250.240.25273,375
5/12/201425.3425.7925.0125.47899,852
5/12/20140.240.250.240.25237,456
5/9/201425.0625.6724.9625.171,272,844
5/9/20140.260.260.230.24773,575
5/8/201426.5826.8125.5125.581,334,196
5/8/20140.260.260.250.25388,555
5/7/201427.0527.4826.3326.731,232,460
5/7/20140.270.280.260.26604,530
5/6/201426.2426.9725.8126.783,259,169
5/6/20140.280.280.270.27496,215
5/5/201426.3027.0925.8625.992,848,935
5/5/20140.270.290.270.281,038,512
5/2/201426.6426.9826.4626.511,309,431
5/2/20140.260.270.250.272,087,050
5/1/201427.8828.4726.5026.621,467,567
5/1/20140.240.260.240.261,157,044
4/30/201427.2727.9026.6227.801,602,892
4/30/20140.240.240.230.24171,640
4/29/201426.9027.9526.7227.521,294,499
4/29/20140.220.240.220.23263,283
4/28/201426.7227.0326.0926.591,486,534
4/28/20140.230.240.220.23274,906
4/25/201427.5927.7426.5526.581,799,158
4/25/20140.230.240.230.24397,414
  • Showing 201-300 of 2,512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center