$7.29 +0.35 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Sep. 26, 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
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
11/10/20152.712.822.652.73368,032
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
  • Showing 201-300 of 2,211 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 23
  • >>
Trading Center