$0.62 -0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
8/12/20151.963.231.953.233,909,244
8/11/20151.862.131.831.931,982,628
8/10/20151.741.971.601.901,434,913
8/7/20151.602.001.481.733,142,947
8/6/20151.251.671.161.594,003,997
8/5/20151.011.521.011.196,481,180
8/4/20151.131.190.990.992,626,065
8/3/20151.301.331.121.126,560,824
7/31/20151.341.341.251.26812,576
7/30/20151.401.431.271.341,345,098
7/29/20151.391.531.331.422,247,201
7/28/20151.401.461.311.391,908,812
7/27/20151.681.691.351.402,240,632
7/24/20151.841.841.571.611,786,452
7/23/20151.751.871.651.871,642,806
7/22/20151.611.791.611.771,247,190
7/21/20151.621.801.421.731,824,130
7/20/20151.941.961.611.612,159,231
7/17/20152.072.081.931.961,797,908
7/16/20152.052.092.022.06928,863
7/15/20152.292.402.042.041,801,516
7/14/20152.142.312.092.291,950,363
7/13/20152.012.191.942.191,887,417
7/13/20150.280.280.270.28281,775
7/10/20152.182.231.972.012,523,005
7/10/20150.280.290.270.28315,378
7/9/20152.222.302.152.162,396,081
7/9/20150.290.290.270.27166,385
7/8/20152.252.302.052.132,033,033
7/8/20150.290.290.280.28180,499
7/7/20152.122.311.972.312,801,754
7/7/20150.300.300.290.29162,274
7/6/20152.312.352.112.123,705,199
7/6/20150.290.300.290.3087,500
7/3/20150.300.300.290.30168,900
7/2/20152.672.722.152.456,988,603
7/2/20150.300.300.300.30220,245
7/1/20153.143.302.652.665,208,828
6/30/20153.423.483.293.331,637,925
6/30/20150.300.310.300.31280,623
6/29/20153.663.713.363.362,149,883
6/29/20150.310.310.300.30235,032
6/26/20153.813.853.663.664,342,277
6/26/20150.310.310.310.3163,150
6/25/20153.763.893.713.85992,460
6/25/20150.300.310.300.31280,503
6/24/20153.943.963.723.751,869,298
6/24/20150.310.310.310.31337,200
6/23/20153.803.953.733.901,964,481
6/23/20150.310.310.310.31467,900
6/22/20153.963.963.793.811,161,282
6/22/20150.310.310.310.3199,498
6/19/20153.793.973.613.964,911,787
6/19/20150.320.320.310.31109,373
6/18/20153.863.953.733.741,884,153
6/18/20150.320.320.310.3185,983
6/17/20153.723.963.613.802,496,452
6/17/20150.320.320.310.31257,465
6/16/20153.433.673.363.662,160,298
6/16/20150.330.330.320.32228,047
6/15/20153.403.523.323.451,639,848
6/15/20150.330.330.320.3386,115
6/12/20153.583.683.413.421,690,762
6/12/20150.320.330.320.32130,417
6/11/20153.603.703.503.611,662,504
6/11/20150.320.320.320.32246,783
6/10/20153.613.673.523.621,176,430
6/10/20150.320.330.320.32109,100
6/9/20153.623.723.483.521,377,721
6/9/20150.330.330.320.32146,850
6/8/20153.553.633.403.551,803,645
6/8/20150.330.330.320.33227,239
6/5/20153.473.643.423.601,357,274
6/5/20150.320.330.320.32391,338
6/4/20153.553.563.423.481,292,156
6/4/20150.330.330.320.32278,200
6/3/20153.683.783.493.562,333,749
6/3/20150.320.330.320.33931,905
6/2/20153.503.743.453.732,093,876
6/2/20150.320.320.320.33129,950
6/1/20153.563.603.433.441,852,375
6/1/20150.320.330.310.32823,344
5/29/20153.673.793.543.542,436,514
5/29/20150.340.340.320.321,390,180
5/28/20153.763.863.623.671,197,267
5/28/20150.330.330.330.33151,410
5/27/20153.713.843.583.811,249,126
5/27/20150.330.340.330.34100,718
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
  • Showing 201-300 of 2,293 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 23
  • >>
Trading Center