$9.94 +0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/6/20160.790.840.780.78998,260
4/5/20160.750.790.750.77435,900
4/4/20160.710.800.710.77819,539
4/1/20160.800.800.720.74660,376
3/31/20160.810.830.750.771,111,083
3/30/20160.860.890.780.851,246,422
3/29/20160.740.850.700.831,542,569
3/28/20160.740.760.700.74918,998
3/24/20160.700.740.680.711,176,010
3/23/20160.780.780.680.711,644,925
3/22/20160.800.810.720.751,427,813
3/21/20160.770.830.740.751,883,596
3/18/20160.910.950.680.6816,774,252
3/17/20161.021.040.850.872,739,410
3/16/20160.930.990.930.962,049,049
3/15/20160.981.010.860.921,852,500
3/14/20161.061.080.981.001,833,994
3/11/20161.101.131.021.082,195,729
3/10/20161.041.050.961.012,676,726
3/9/20160.931.170.911.077,354,263
3/8/20161.201.220.710.735,214,721
3/7/20161.041.241.041.245,852,221
3/4/20160.750.990.730.917,539,033
3/3/20160.710.730.680.693,493,057
3/2/20160.780.790.640.665,145,231
3/1/20160.820.840.750.782,031,685
2/29/20160.870.920.810.811,382,837
2/26/20160.850.950.810.861,470,317
2/25/20160.890.920.820.83873,320
2/24/20160.930.940.800.861,972,192
2/23/20161.061.060.900.932,666,472
2/22/20161.091.120.961.045,749,866
2/19/20161.041.131.021.041,594,497
2/18/20161.291.331.041.051,755,483
2/17/20161.071.281.041.242,432,568
2/16/20161.151.161.011.012,191,617
2/12/20161.151.181.091.131,397,039
2/11/20161.101.181.061.111,699,381
2/10/20161.121.241.071.10979,813
2/9/20161.161.211.081.111,415,125
2/8/20161.251.301.111.141,468,527
2/5/20161.221.511.201.331,688,354
2/4/20161.431.531.251.281,924,951
2/3/20161.441.511.281.432,813,957
2/2/20161.511.521.371.411,022,617
2/1/20161.681.701.561.61633,261
1/29/20161.671.791.651.751,023,958
1/28/20161.761.831.661.711,078,086
1/27/20161.501.771.421.621,230,382
1/26/20161.181.611.151.593,909,930
1/25/20161.691.701.001.053,654,416
1/22/20161.681.871.541.702,227,823
1/21/20161.371.621.271.591,980,961
1/20/20161.021.381.001.371,311,382
1/19/20161.221.271.081.081,550,008
1/15/20161.201.311.121.281,179,403
1/14/20161.041.390.971.342,405,154
1/13/20161.111.171.041.051,442,104
1/12/20161.311.331.101.111,038,643
1/11/20161.311.351.251.251,373,278
1/8/20161.351.411.301.351,233,469
1/7/20161.501.541.341.351,044,626
1/6/20161.651.671.511.511,494,307
1/5/20161.791.791.681.73481,958
1/4/20161.871.881.651.79951,948
12/31/20151.761.911.601.871,673,938
12/30/20151.851.891.701.731,055,989
12/29/20151.871.921.801.91898,756
12/28/20151.861.931.811.82784,432
12/24/20152.122.221.961.97687,669
12/23/20151.882.151.842.152,504,698
12/22/20151.821.911.821.86585,408
12/21/20151.761.901.741.86930,041
12/18/20151.881.901.761.82746,518
12/17/20151.801.961.801.91551,931
12/16/20152.012.031.791.841,289,748
12/15/20151.912.041.892.01833,133
12/14/20151.922.031.721.91963,168
12/11/20152.062.081.901.95896,448
12/10/20152.052.102.012.10447,797
12/9/20152.242.442.042.08782,069
12/8/20151.752.281.602.231,317,844
12/7/20151.811.871.611.832,371,709
12/4/20152.182.191.891.892,082,315
12/3/20152.322.392.222.271,015,542
12/2/20152.392.422.252.291,379,284
12/1/20152.582.632.422.42767,327
11/30/20152.452.642.422.54562,550
11/27/20152.572.592.422.42499,599
11/25/20152.532.742.382.62901,076
11/24/20152.362.512.342.51949,906
11/23/20152.452.592.302.32885,573
11/20/20152.562.652.452.45878,667
11/19/20152.582.672.532.58944,823
11/18/20152.672.802.562.67882,857
11/17/20152.562.732.552.61813,744
11/16/20152.532.702.422.67786,023
11/13/20152.402.532.322.50836,313
11/12/20152.492.552.352.40684,115
11/11/20152.692.752.452.551,482,849
  • Showing 201-300 of 2,130 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 22
  • >>
Trading Center