$9.94 +0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 2,130 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 22
  • >>
Trading Center