Comstock Resources Inc $26.40

up +0.08


17/4/2014 06:40 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
6/26/201316.5416.6416.1916.38544,851
6/25/201316.4316.4515.9616.42558,114
6/24/201315.9516.5315.5916.18793,871
6/21/201316.2216.3815.8316.321,237,230
6/20/201316.9016.9116.0616.17760,792
6/19/201317.2117.6517.2117.28658,772
6/18/201317.1017.3117.0517.20517,519
6/17/201316.8217.2116.7417.03634,245
6/14/201317.2417.2416.5616.59458,901
6/13/201316.7117.2616.6017.19546,620
6/12/201317.1217.1216.7016.79344,141
6/11/201317.0517.1616.8316.92542,804
6/10/201317.2217.3716.9417.371,057,690
6/7/201316.5717.2216.5517.22688,451
6/6/201316.3716.6116.2416.50734,030
6/5/201316.4116.5816.2516.40598,984
6/4/201316.1316.4716.0316.40789,399
6/3/201316.1316.4515.8816.17848,627
5/31/201316.5716.8116.1116.13988,035
5/30/201317.0517.1516.7216.73787,564
5/29/201317.0917.5716.8817.10904,951
5/28/201317.3617.4817.0717.331,281,900
5/24/201317.0917.4317.0217.041,054,960
5/23/201316.9217.3216.7417.25787,382
5/22/201317.2017.6116.8717.071,392,970
5/21/201317.1017.5617.0717.23841,213
5/20/201316.5317.0716.4717.031,118,700
5/17/201316.3516.6016.1916.551,738,020
5/16/201316.8717.1016.1016.221,722,590
5/15/201317.6018.2217.2417.351,383,930
5/14/201317.2917.8117.2717.76725,854
5/13/201316.9317.3616.8617.31987,514
5/10/201316.5917.0916.3417.01729,330
5/9/201316.6217.0516.3416.71762,348
5/8/201316.4816.7716.2116.61736,638
5/7/201316.1216.7016.0916.441,106,090
5/6/201315.5416.0315.4016.00753,403
5/3/201315.4415.9215.3215.551,377,800
5/2/201315.3215.5714.9315.221,913,390
5/1/201315.6616.1015.1615.691,755,420
4/30/201315.7916.3515.5615.662,641,220
4/29/201316.2616.3415.6015.802,270,000
4/26/201316.1416.2215.6315.891,137,480
4/25/201316.3916.6716.1316.231,026,880
4/24/201315.9016.3815.8516.301,127,990
4/23/201316.2716.4415.8315.901,080,660
4/22/201316.1116.3715.6916.23996,815
4/19/201316.2516.2815.5516.091,041,040
4/18/201315.9716.5015.5516.191,287,870
4/17/201315.8715.9915.4015.851,587,560
4/16/201315.6616.3315.3316.022,238,260
4/15/201316.2416.3015.3815.411,231,290
4/12/201316.8117.0416.5116.611,315,780
4/11/201316.6417.3516.6017.031,558,040
4/10/201316.1816.8016.1816.651,529,250
4/9/201315.5016.2415.4616.131,729,800
4/8/201315.5715.6015.1615.472,153,360
4/5/201314.4715.4614.4615.452,668,880
4/4/201314.3414.7614.1114.561,560,240
4/3/201315.0015.0014.3314.421,744,280
4/2/201315.8115.8114.9214.992,172,020
4/1/201316.1816.2115.6115.781,690,040
3/28/201316.4116.6016.1616.25970,353
3/27/201316.4616.6316.3416.421,125,160
3/26/201316.3116.7116.2716.611,248,480
3/25/201316.4516.8016.0816.201,729,320
3/22/201317.3017.5816.7016.791,551,880
3/21/201317.2217.7017.1017.122,189,380
3/20/201317.6817.6917.3017.341,595,210
3/19/201318.1518.1617.1517.502,043,340
3/18/201317.6518.2817.6517.972,434,930
3/15/201317.6718.8617.4218.005,579,810
3/14/201315.1915.9815.1615.961,875,480
3/13/201315.6515.8214.9215.121,539,540
3/12/201315.9915.9915.3915.57818,468
3/11/201315.8516.0015.6315.94756,998
3/8/201315.9016.1115.6115.961,083,950
3/7/201314.7015.8814.4815.831,722,520
3/6/201314.3214.8614.2614.721,325,610
3/5/201314.1814.5414.1814.29794,860
3/4/201313.9714.2413.8114.101,185,280
3/1/201313.9814.2113.7114.041,248,020
2/28/201314.0114.3013.7514.121,012,450
2/27/201313.8414.2113.7014.031,207,360
2/26/201313.9014.0313.5713.861,480,570
2/25/201313.9714.4513.8013.851,369,630
2/22/201313.7113.8813.5513.83990,980
2/21/201313.6713.7613.1213.641,289,090
2/20/201314.0614.0613.7013.701,733,730
2/19/201313.8214.0613.5814.061,480,260
2/15/201313.9314.0113.5913.721,762,060
2/14/201313.7214.1113.4814.001,771,290
2/13/201313.0213.8912.8313.772,397,930
2/12/201313.5013.8812.9613.074,834,630
2/11/201314.1314.4713.7414.191,162,680
2/8/201314.2414.3014.0514.19913,993
2/7/201314.5614.6714.2114.231,024,310
2/6/201314.1514.6114.1314.60880,068
2/5/201314.2514.4014.0814.231,339,670
2/4/201314.3714.5114.1514.16675,072
Trading Center