$3.77 +0.07 (%) Comstock Resources Inc - NYSE

May. 27, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
12/31/20140.140.150.140.15977,790
12/30/20147.047.276.756.752,378,653
12/30/20140.140.140.140.141,235,868
12/29/20146.937.586.937.152,411,301
12/29/20140.130.140.130.14320,700
12/26/20147.127.506.796.822,011,972
12/24/20147.177.256.607.011,301,390
12/24/20140.140.140.130.14233,500
12/23/20147.017.566.967.213,305,546
12/23/20140.140.140.130.14163,753
12/22/20146.957.516.486.924,638,820
12/22/20140.150.150.130.13404,008
12/19/20145.927.235.807.237,816,573
12/19/20140.140.140.130.13349,166
12/18/20147.037.215.685.904,813,493
12/18/20140.140.140.130.14195,600
12/17/20145.566.995.526.855,284,752
12/17/20140.130.130.130.13194,215
12/16/20145.026.025.015.543,452,052
12/16/20140.140.140.130.14415,678
12/15/20145.375.495.085.213,514,242
12/15/20140.150.150.130.14510,400
12/12/20145.535.715.245.262,897,662
12/12/20140.150.150.150.15100,295
12/11/20145.765.945.335.753,935,726
12/11/20140.150.150.140.15319,783
12/10/20146.136.415.565.812,999,065
12/10/20140.160.160.150.1598,650
12/9/20145.706.535.706.514,078,571
12/9/20140.150.170.150.16278,420
12/8/20146.436.485.485.663,801,984
12/8/20140.150.160.150.15340,580
12/5/20146.817.006.446.683,695,248
12/5/20140.150.160.150.1597,900
12/4/20147.417.436.646.835,290,832
12/4/20140.160.160.150.16257,658
12/3/20147.688.077.317.643,530,591
12/3/20140.150.160.150.16565,771
12/2/20147.968.307.757.823,596,578
12/2/20140.160.160.150.16376,011
12/1/20148.808.997.748.023,836,193
12/1/20140.140.160.140.16642,155
11/28/20149.599.688.398.864,543,609
11/28/20140.140.150.130.14884,400
11/27/20140.150.150.140.1483,685
11/26/201410.9110.9410.4710.491,433,653
11/26/20140.150.160.150.1561,916
11/25/201411.3911.7310.8711.031,530,515
11/25/20140.150.150.150.15243,880
11/24/201412.0212.1711.3611.491,403,737
11/24/20140.150.150.150.15383,991
11/21/201411.6212.2111.6212.151,975,951
11/21/20140.160.160.150.16310,705
11/20/201410.9111.5110.8811.352,305,099
11/20/20140.150.160.150.16199,766
11/19/201411.3511.3610.7010.922,115,702
11/19/20140.160.160.150.15560,882
11/18/201411.0011.5211.0011.262,217,495
11/18/20140.150.160.150.15612,980
11/17/201411.6611.6810.9411.052,366,610
11/17/20140.150.150.140.1570,208
11/14/201411.3711.9011.0011.812,243,423
11/14/20140.140.150.140.15965,920
11/13/201412.0412.0910.8511.372,340,610
11/13/20140.150.150.140.14179,500
11/12/201411.5512.6211.4212.163,093,847
11/12/20140.150.150.150.15138,260
11/11/201411.2811.9611.1411.752,507,758
11/11/20140.150.150.140.15597,841
11/10/201411.7412.2311.1511.265,727,046
11/10/20140.150.150.140.14388,087
11/7/201410.3811.4710.3211.433,127,740
11/7/20140.140.160.140.15328,970
11/6/20149.8810.349.5010.323,130,775
11/6/20140.140.150.140.14369,050
11/5/20149.8710.269.6010.034,249,532
11/5/20140.140.150.130.14885,585
11/4/201410.2410.399.279.476,067,837
11/4/20140.150.150.150.15196,948
11/3/201411.9112.3311.1511.192,890,199
11/3/20140.160.170.150.16457,966
10/31/201411.6711.9011.0311.842,576,386
10/31/20140.150.160.140.15405,000
10/30/201411.6311.7111.0111.512,631,855
10/30/20140.170.170.150.16818,017
10/29/201411.6012.8211.5311.722,228,459
10/29/20140.200.200.180.18235,421
10/28/201410.9411.5010.7011.351,657,834
10/28/20140.190.200.190.20101,172
10/27/201411.0811.1910.7410.851,929,174
10/27/20140.190.190.180.19158,780
10/24/201411.7511.7611.1511.421,891,219
10/24/20140.210.210.190.19292,337
10/23/201411.9612.4011.5911.861,763,800
10/23/20140.200.210.190.20326,849
10/22/201412.6313.1911.6211.642,797,801
10/22/20140.210.220.190.20262,978
10/21/201412.2612.7812.1312.512,158,143
10/21/20140.220.220.210.22256,579
10/20/201412.2312.5511.7212.131,952,812
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center