Comstock Resources Inc $24.60

up +0.42


21/8/2014 04:03 PM  |  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
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
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
Trading Center