Comstock Resources Inc $24.76

up +0.10


30/7/2014 09:41 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
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
11/11/201316.7217.2016.6416.821,005,015
11/11/20130.120.130.120.12119,690
11/8/201316.1817.1316.1816.721,313,381
11/8/20130.130.130.120.12116,300
11/7/201316.9417.2716.1316.201,235,297
11/7/20130.120.130.120.13291,650
11/6/201317.2317.4016.6616.941,702,365
11/6/20130.120.130.120.12299,446
11/5/201317.4017.9716.4517.142,878,989
11/5/20130.130.130.120.12395,300
11/4/201317.7018.9117.6918.601,924,873
11/4/20130.130.130.120.13218,976
11/1/201317.1017.6616.5117.611,113,869
11/1/20130.140.140.130.13251,900
10/31/201317.6817.6817.0217.111,022,692
10/31/20130.140.140.130.14238,250
10/30/201318.2018.4217.3617.621,005,892
10/30/20130.140.150.130.13152,098
10/29/201317.8318.2317.7618.20620,270
10/29/20130.140.140.130.14198,381
10/28/201317.8718.0317.6017.76749,879
10/28/20130.140.150.140.14426,126
10/25/201318.2118.3817.8717.92527,547
10/25/20130.150.150.140.15716,792
10/24/201317.4218.1717.2218.11792,411
10/24/20130.130.150.130.152,571,791
10/23/201317.9517.9717.2317.421,202,456
10/23/20130.130.140.120.121,860,028
10/22/201318.3218.3917.9118.061,105,312
10/22/20130.100.130.100.125,973,123
10/21/201318.4118.7518.2118.27913,274
10/21/20130.100.100.090.10246,600
10/18/201318.2918.4618.0018.391,144,874
10/18/20130.100.100.090.09558,995
10/17/201318.4718.6717.7518.081,198,831
10/17/20130.100.110.100.10858,750
10/16/201317.8018.6217.8018.46953,941
10/16/20130.100.100.090.09423,570
10/15/201317.7918.2017.6717.811,245,692
10/15/20130.100.100.090.10838,150
10/14/201317.4817.8517.4517.82633,737
10/11/201317.0018.0517.0017.701,249,986
10/11/20130.090.110.080.1114,036,162
Trading Center