$3.06 -0.24 (%) Comstock Resources Inc - NYSE

Aug. 28, 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
5/26/20153.803.803.623.701,874,701
5/26/20150.350.350.330.34684,820
5/25/20150.340.350.340.35311,152
5/22/20153.954.173.803.832,288,492
5/22/20150.350.350.340.34376,033
5/21/20154.004.093.893.992,352,841
5/21/20150.350.350.340.35230,975
5/20/20153.943.973.753.951,808,474
5/20/20150.330.360.330.36838,731
5/19/20153.964.033.873.902,232,609
5/19/20150.340.340.320.33765,603
5/18/20154.154.213.984.051,549,718
5/15/20154.084.183.864.151,458,875
5/15/20150.310.350.310.342,619,106
5/14/20154.164.204.024.093,257,868
5/14/20150.300.320.300.31603,000
5/13/20154.324.384.144.272,293,439
5/13/20150.300.310.300.30534,050
5/12/20154.114.384.114.372,861,670
5/12/20150.310.320.310.311,118,274
5/11/20154.464.524.134.233,549,783
5/11/20150.320.330.300.313,067,968
5/8/20154.594.644.364.642,280,970
5/8/20150.270.270.260.27217,293
5/7/20154.774.824.404.562,640,926
5/7/20150.270.270.260.27314,612
5/6/20155.035.104.684.763,020,328
5/6/20150.280.280.270.27296,280
5/5/20155.195.384.914.933,496,113
5/5/20150.280.280.260.27580,266
5/4/20155.075.435.065.062,837,873
5/4/20150.270.300.270.28676,706
5/1/20155.345.384.965.052,488,528
5/1/20150.260.260.260.2645,000
4/30/20155.155.444.985.372,492,717
4/30/20150.260.260.250.26421,450
4/29/20154.915.314.815.102,173,481
4/29/20150.270.270.260.27214,210
4/28/20154.674.954.664.911,494,172
4/28/20150.260.280.260.26658,050
4/27/20154.674.854.644.701,643,417
4/27/20150.260.270.250.27341,400
4/24/20154.714.764.524.631,234,411
4/24/20150.250.260.250.26171,500
4/23/20154.554.874.554.671,305,848
4/23/20150.250.260.250.26191,038
4/22/20154.494.684.324.521,375,263
4/22/20150.260.260.240.25396,637
4/21/20154.895.034.474.471,851,140
4/21/20150.260.270.260.26107,700
4/20/20154.885.094.824.871,395,690
4/20/20150.260.270.250.26132,124
4/17/20154.945.034.724.881,813,168
4/17/20150.250.260.250.26227,060
4/16/20154.935.154.794.942,121,397
4/16/20150.260.260.250.26351,567
4/15/20154.795.094.734.953,819,869
4/15/20150.250.260.240.25355,500
4/14/20154.594.844.534.742,462,180
4/14/20150.250.260.250.25185,084
4/13/20154.634.644.434.521,198,932
4/13/20150.260.260.250.26329,995
4/10/20154.414.684.414.491,475,419
4/10/20150.260.260.250.26377,957
4/9/20154.254.464.214.381,414,930
4/9/20150.250.250.240.25279,742
4/8/20154.504.544.204.222,644,175
4/8/20150.250.250.240.25159,097
4/7/20154.374.674.304.473,671,304
4/7/20150.260.270.250.26304,155
4/6/20153.754.403.734.383,682,998
4/6/20150.260.270.260.27573,044
4/2/20153.523.773.483.722,339,063
4/2/20150.240.250.240.25395,939
4/1/20153.603.673.473.561,877,709
4/1/20150.230.240.230.24167,500
3/31/20153.433.633.363.571,741,914
3/31/20150.230.240.230.23175,217
3/30/20153.433.563.323.481,450,976
3/30/20150.230.240.230.23171,939
3/27/20153.643.653.283.421,872,933
3/27/20150.230.240.220.24512,011
3/26/20153.893.953.563.682,012,862
3/26/20150.230.240.230.23417,061
3/25/20153.443.743.443.674,013,614
3/25/20150.230.230.220.22135,332
3/24/20153.403.463.233.412,635,437
3/24/20150.240.240.230.23135,450
3/23/20153.303.593.283.333,075,812
3/23/20150.240.240.220.23256,166
3/20/20153.403.563.283.286,725,380
3/20/20150.220.240.220.24316,666
3/19/20153.443.523.263.363,443,039
3/19/20150.220.230.220.22361,311
3/18/20153.603.643.273.485,717,217
3/18/20150.210.220.200.22444,155
3/17/20153.973.983.623.623,764,757
3/17/20150.210.220.210.2168,266
3/16/20154.244.263.854.072,769,393
3/16/20150.210.220.210.22593,611
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!