$5.49 +0.16 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
11/9/20152.742.832.602.75742,914
11/6/20152.732.872.692.70597,929
11/5/20152.852.952.652.82842,688
11/4/20152.753.002.542.821,703,764
11/3/20152.542.752.532.751,029,433
11/2/20152.272.492.252.48802,859
10/30/20152.402.442.202.30823,164
10/29/20152.432.572.232.401,011,526
10/28/20152.222.482.222.42794,187
10/27/20152.312.352.202.241,419,879
10/26/20152.602.622.312.311,801,356
10/23/20152.742.792.592.611,416,882
10/22/20152.732.812.602.791,123,367
10/21/20152.792.842.692.75695,309
10/20/20152.682.932.662.85911,648
10/19/20152.702.792.622.701,780,968
10/16/20152.912.932.752.80614,114
10/15/20152.792.942.752.87938,214
10/14/20152.612.872.602.76969,477
10/13/20152.602.912.592.64751,739
10/12/20152.892.892.552.661,248,919
10/9/20153.103.282.832.851,648,653
10/8/20152.803.322.803.081,387,070
10/7/20153.153.382.702.763,043,873
10/6/20152.623.122.593.042,576,476
10/5/20152.162.682.142.661,991,392
10/2/20151.832.191.822.191,668,704
10/1/20152.022.101.831.88923,427
9/30/20151.862.091.711.911,488,997
9/29/20151.921.951.801.861,321,526
9/28/20151.992.001.811.83850,254
9/25/20152.402.402.022.021,399,740
9/24/20151.842.381.772.353,150,656
9/23/20152.212.321.851.881,537,575
9/22/20152.252.352.192.191,147,414
9/21/20152.462.472.252.271,699,043
9/18/20152.372.532.272.392,808,792
9/17/20152.712.792.432.431,391,864
9/16/20152.702.892.542.731,683,968
9/15/20152.382.712.372.47911,371
9/14/20152.582.642.402.42811,594
9/11/20152.963.002.592.621,336,734
9/10/20152.893.072.793.01905,065
9/9/20153.193.542.882.921,426,051
9/8/20153.913.913.163.231,845,107
9/4/20153.903.973.663.682,189,945
9/3/20153.124.073.103.935,180,429
9/2/20152.873.082.763.061,251,220
9/1/20152.913.112.732.731,785,511
8/31/20152.983.142.763.051,777,054
8/28/20152.773.302.643.063,125,254
8/27/20152.033.552.013.303,095,449
8/26/20152.032.101.931.961,866,494
8/25/20152.182.341.971.972,167,495
8/24/20152.002.291.711.971,492,090
8/21/20152.312.482.162.161,405,226
8/20/20152.222.352.032.291,414,188
8/19/20152.802.812.232.231,619,952
8/18/20152.722.832.532.571,433,698
8/17/20152.802.952.552.641,808,522
8/14/20152.623.232.622.752,827,796
8/13/20152.983.132.472.633,229,267
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
  • Showing 201-300 of 2,231 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 23
  • >>
Trading Center