Comstock Resources Inc $24.22

up +0.14


29/8/2014 09:45 AM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
1/24/20140.170.170.160.16799,833
1/23/201418.0018.2117.4317.521,418,676
1/23/20140.170.180.160.172,259,403
1/22/201417.6218.3217.3718.051,974,779
1/22/20140.160.180.160.162,512,350
1/21/201417.1017.4016.9517.361,019,906
1/21/20140.150.160.150.15910,387
1/20/20140.150.170.150.16772,080
1/17/201417.0717.1516.8116.891,054,243
1/17/20140.130.160.130.141,181,335
1/16/201416.6417.2816.6417.111,319,751
1/16/20140.140.140.140.14177,390
1/15/201416.6516.8916.3516.591,008,708
1/15/20140.140.140.130.14185,577
1/14/201416.7117.1116.4016.56854,802
1/14/20140.130.140.130.14245,000
1/13/201416.7516.9816.2216.29707,536
1/13/20140.140.140.130.13441,100
1/10/201416.7816.8816.4716.73628,004
1/10/20140.140.140.130.13640,841
1/9/201416.7917.0016.5016.79991,074
1/9/20140.140.140.120.13161,400
1/8/201417.0417.3516.6616.73910,056
1/8/20140.130.140.130.13415,325
1/7/201417.1217.3216.8217.12919,460
1/7/20140.130.130.130.13181,200
1/6/201417.3217.3216.8416.981,171,403
1/6/20140.140.140.130.1328,379
1/3/201417.2917.5116.7817.291,093,224
1/3/20140.140.140.130.13125,000
1/2/201418.2018.2917.0117.281,384,892
1/2/20140.120.140.120.13846,720
12/31/201317.7918.3317.7418.29452,570
12/31/20130.110.120.110.12131,040
12/30/201318.6518.8917.8517.90512,675
12/30/20130.120.120.110.11375,801
12/27/201318.0818.7617.8018.58714,861
12/27/20130.120.120.110.12158,215
12/26/201318.1318.3417.8717.87587,539
12/24/201317.6718.0717.6017.97249,849
12/24/20130.110.110.110.11111,439
12/23/201317.6818.1017.6617.69738,366
12/23/20130.110.110.110.11123,902
12/20/201317.4617.9017.4517.661,906,657
12/20/20130.110.110.110.11276,496
12/19/201316.7517.8516.7517.491,181,488
12/19/20130.110.110.110.11356,600
12/18/201317.4517.4516.8516.901,258,572
12/18/20130.120.120.120.12202,400
12/17/201317.4117.4816.9217.421,121,649
12/17/20130.120.120.110.12140,600
12/16/201317.4617.5217.0017.33772,091
12/16/20130.110.120.110.12365,500
12/13/201317.5317.6716.7817.36890,453
12/13/20130.110.110.110.11140,495
12/12/201316.9917.7016.9617.55937,903
12/12/20130.110.110.110.11421,685
12/11/201317.0417.1016.7116.92798,364
12/11/20130.120.120.120.12386,342
12/10/201316.7117.4716.6617.06681,008
12/10/20130.110.120.110.12263,901
12/9/201316.6416.7716.3516.71898,460
12/9/20130.110.120.110.11285,650
12/6/201317.3617.6016.5016.611,145,985
12/6/20130.110.120.110.11335,100
12/5/201316.4617.3516.3917.291,005,130
12/5/20130.110.110.100.10223,670
12/4/201316.7217.0516.4616.531,339,035
12/4/20130.100.120.100.11663,900
12/3/201316.9417.3616.7516.911,260,597
12/3/20130.100.110.100.10194,650
12/2/201316.9417.1016.7017.011,500,797
12/2/20130.100.110.100.11367,422
11/29/201316.7917.3116.5016.93491,734
11/29/20130.110.110.100.111,416,601
11/28/20130.110.110.110.11216,200
11/27/201317.4317.7116.7316.791,003,477
11/27/20130.110.110.100.111,908,600
11/26/201317.6918.1217.5017.581,256,529
11/26/20130.120.120.110.11639,920
11/25/201317.9018.0817.5117.711,239,891
11/25/20130.120.120.110.11915,650
11/22/201318.3318.3817.6617.821,427,440
11/22/20130.120.130.120.12331,850
11/21/201316.4517.7116.4017.701,845,217
11/21/20130.120.130.120.12340,300
11/20/201316.3416.6516.1616.311,152,722
11/20/20130.130.140.120.131,204,600
11/19/201316.2816.7016.0016.231,362,827
11/19/20130.130.130.130.13250,317
11/18/201317.2317.3116.2316.281,176,331
11/18/20130.140.150.130.14322,950
11/15/201317.7017.8516.8217.251,017,571
11/15/20130.150.150.140.14373,529
11/14/201317.7518.0417.3817.761,587,182
11/14/20130.140.150.140.151,463,015
11/13/201317.1418.0417.1417.871,570,806
11/13/20130.130.150.130.142,741,060
11/12/201316.7017.3016.5217.281,588,374
11/12/20130.120.120.110.11564,031
Trading Center