$12.15 +0.80 (%) Comstock Resources Inc - NYSE

Nov. 21, 2014 | 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
2/5/201417.3917.4016.9117.34774,508
2/5/20140.170.180.170.17567,287
2/4/201417.0117.6117.0117.25925,390
2/4/20140.160.170.160.17156,355
2/3/201417.1017.3116.5716.77844,085
2/3/20140.160.170.160.16608,000
1/31/201417.0117.3116.8417.15884,710
1/31/20140.160.170.160.16328,150
1/30/201417.4317.7417.0817.23772,191
1/30/20140.160.160.160.16317,384
1/29/201417.3317.6517.0617.34713,716
1/29/20140.170.170.160.17827,794
1/28/201417.1717.5517.0917.49581,192
1/28/20140.140.160.140.16242,100
1/27/201417.4417.4516.7817.09956,994
1/27/20140.160.160.140.15822,699
1/24/201417.3617.5916.9217.441,400,942
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
  • Showing 401-500 of 2,510 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center