Comstock Resources Inc $26.40

down 0.00


17/4/2014 06:40 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
9/6/201216.8918.0616.8417.401,408,680
9/5/201216.2417.1016.2416.661,389,400
9/4/201216.4116.5615.8816.25886,477
8/31/201216.4316.5415.9116.49854,158
8/30/201216.5816.5816.1516.22560,579
8/29/201216.9016.9316.5316.68625,035
8/28/201216.5216.9416.4916.861,022,830
8/27/201216.6616.7916.4016.58943,879
8/24/201216.1316.7015.8916.55963,883
8/23/201216.8016.9616.0216.25876,512
8/22/201217.2017.3016.5716.901,184,230
8/21/201217.4317.7416.9717.171,482,320
8/20/201217.4517.7017.0517.281,306,260
8/17/201217.7817.8917.4317.60916,604
8/16/201217.2418.0017.0817.80871,197
8/15/201217.0417.4417.0017.20652,770
8/14/201216.8617.3916.6617.181,182,940
8/13/201216.9217.1316.4916.65533,692
8/10/201216.7916.9916.4116.93959,039
8/9/201216.3617.1216.3217.011,535,410
8/8/201216.3616.9416.3116.36705,585
8/7/201216.6817.6516.4116.561,848,020
8/6/201216.1416.6816.0116.481,248,160
8/3/201215.6516.1915.5016.061,424,720
8/2/201215.5015.5714.9515.221,808,810
8/1/201216.2116.2115.5715.781,836,670
7/31/201217.2717.9315.9416.184,392,520
7/30/201218.0818.5017.3817.781,554,460
7/27/201217.2318.4217.0418.131,341,980
7/26/201217.3617.4716.7617.171,488,750
7/25/201217.4517.6716.5716.911,268,300
7/24/201217.4617.8217.0717.341,104,190
7/23/201217.4017.5316.9317.411,219,210
7/20/201217.5218.1317.2318.061,887,840
7/19/201216.8017.9516.7717.602,653,980
7/18/201216.4317.0416.3416.731,505,510
7/17/201216.6916.8515.6216.431,824,760
7/16/201216.6316.8516.1316.472,183,190
7/13/201216.9617.3316.6616.671,762,200
7/12/201216.5816.9816.4016.791,876,580
7/11/201216.6317.2216.4316.991,938,640
7/10/201217.0917.2616.3016.531,153,920
7/9/201216.7117.2816.5716.941,271,260
7/6/201216.4017.2216.2916.801,354,600
7/5/201217.0417.4016.5416.841,066,590
7/3/201216.4417.3316.4217.16941,992
7/2/201216.5316.7115.5516.191,304,420
6/29/201215.7816.4815.4416.421,505,160
6/28/201214.3315.1614.0315.141,410,420
6/27/201213.8114.6413.8014.491,084,080
6/26/201213.6013.9213.1013.541,407,490
6/25/201213.8113.8613.4113.54910,832
6/22/201214.1914.2713.5314.011,687,060
6/21/201215.3115.3513.9514.001,551,280
6/20/201215.6316.0015.2115.371,276,540
6/19/201215.0415.6114.9115.571,132,260
6/18/201215.1615.2514.7714.841,100,140
6/15/201214.4915.3414.2815.282,441,720
6/14/201213.7914.4913.4714.431,121,300
6/13/201214.0914.5013.6413.741,552,470
6/12/201213.8714.2913.5314.241,678,540
6/11/201214.7815.1313.7313.731,258,790
6/8/201214.5314.5313.8414.451,385,910
6/7/201214.7915.1314.3914.642,301,280
6/6/201213.8914.6113.7214.452,199,890
6/5/201213.0013.6712.9513.291,464,670
6/4/201213.6613.7112.5613.162,576,490
6/1/201214.5514.5513.5113.652,359,620
5/31/201214.9015.2914.1014.952,708,030
5/30/201215.3215.3914.5514.911,349,050
5/29/201215.1716.0215.1515.661,332,580
5/25/201214.6515.1014.4214.981,842,300
5/24/201215.4215.5014.3214.631,695,780
5/23/201215.1015.4114.4715.392,661,710
5/22/201215.6916.1715.1015.341,541,860
5/21/201214.6815.7314.5115.661,647,440
5/18/201215.1315.6714.5714.672,090,230
5/17/201215.4715.9414.7615.042,512,310
5/16/201216.2317.0215.4215.472,554,470
5/15/201217.2217.4115.7416.172,765,550
5/14/201217.8518.4017.1917.273,086,570
5/11/201217.3118.5317.1018.083,227,520
5/10/201218.0018.3817.3817.531,770,090
5/9/201216.6717.8916.3417.742,988,720
5/8/201216.5717.0715.9317.032,141,210
5/7/201216.5917.2816.3016.751,651,270
5/4/201216.6016.9616.0316.681,980,500
5/3/201217.1117.3616.5716.841,763,120
5/2/201217.7017.7217.0417.161,553,270
5/1/201216.2018.5415.4817.905,009,510
4/30/201217.5417.9817.0317.572,546,970
4/27/201217.1517.5216.7517.502,009,790
4/26/201216.7517.4316.6717.141,331,150
4/25/201216.4917.0416.2416.851,915,180
4/24/201215.5916.3715.2216.292,232,910
4/23/201215.2315.7714.7015.532,016,040
4/20/201216.1316.2515.5015.551,162,640
4/19/201215.8016.0815.3015.852,152,740
4/18/201216.0616.1015.5415.741,885,180
4/17/201215.7116.5815.7116.132,203,260
Trading Center