$7.23 +1.33 (%) Comstock Resources Inc - NYSE

Dec. 19, 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
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
4/24/201427.9628.7327.7727.822,343,225
4/24/20140.210.240.210.221,725,776
4/23/201426.8827.8226.8827.761,669,344
4/23/20140.210.210.210.21458,075
4/22/201426.9427.3926.5326.861,625,528
4/22/20140.210.210.200.21789,687
4/21/201426.4226.9325.9026.931,013,100
4/21/20140.220.220.200.21465,735
4/17/201426.0726.4325.8126.401,921,189
4/17/20140.210.220.210.21825,908
4/16/201426.5326.7326.0926.321,531,599
4/16/20140.220.220.210.221,033,428
4/15/201425.4426.5025.2726.242,508,113
4/15/20140.220.220.210.22920,250
4/14/201424.1525.7924.0625.582,526,500
4/14/20140.230.230.220.23246,600
4/11/201423.2023.9323.2023.48918,944
4/11/20140.220.230.220.23461,695
4/10/201423.5124.0223.1723.381,263,492
4/10/20140.230.230.220.22503,480
4/9/201423.1223.4722.5323.46944,675
4/9/20140.220.230.210.23508,680
4/8/201422.7123.1522.6523.111,754,323
4/8/20140.220.220.210.22513,045
4/7/201423.2623.3322.4622.641,038,184
4/7/20140.220.220.210.21742,475
4/4/201424.1424.1923.3823.381,529,724
4/4/20140.220.220.210.22556,275
4/3/201423.3924.1323.3323.952,957,867
4/3/20140.220.220.210.21814,445
4/2/201422.5823.4422.5823.351,719,189
4/2/20140.210.220.210.22614,500
4/1/201422.9323.1522.4222.581,229,012
4/1/20140.210.220.200.20610,276
3/31/201422.6223.1522.3122.851,633,095
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center