$3.68 +0.01 (%) Comstock Resources Inc - NYSE

Mar. 26, 2015 | 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
8/20/201424.0424.3123.6524.18741,065
8/20/20140.260.260.250.26127,275
8/19/201423.9924.7923.8824.221,293,417
8/19/20140.270.270.260.2644,959
8/18/201423.6524.1323.2223.94829,723
8/18/20140.260.270.260.26115,368
8/15/201423.2023.6322.9223.50656,421
8/15/20140.250.260.250.26517,860
8/14/201423.9724.1622.9723.09722,666
8/14/20140.260.270.260.27322,525
8/13/201423.8024.1523.6923.931,075,338
8/13/20140.260.260.250.26161,061
8/12/201424.5624.6223.2023.561,082,159
8/12/20140.250.270.250.26472,550
8/11/201425.1125.6824.7524.801,407,309
8/11/20140.260.260.250.25145,383
8/8/201423.5525.0123.5424.981,446,381
8/8/20140.250.260.250.26353,670
8/7/201423.6824.7723.1623.411,782,262
8/7/20140.250.260.240.26557,880
8/6/201423.1823.7422.7823.351,274,535
8/6/20140.250.260.240.26595,744
8/5/201423.8024.4222.9523.202,506,648
8/5/20140.250.250.230.24284,110
8/4/201423.8024.5423.5324.482,130,640
8/1/201423.7724.0723.1523.741,997,041
8/1/20140.250.260.240.24478,150
7/31/201423.4024.4223.1623.661,645,042
7/31/20140.250.250.240.24471,422
7/30/201424.9024.9623.2423.631,519,088
7/30/20140.240.240.230.2489,751
7/29/201424.2924.8524.2024.66871,987
7/29/20140.240.250.240.25168,391
7/28/201425.4225.4524.3024.32898,462
7/28/20140.250.250.240.2477,526
7/25/201425.9626.1425.2025.39645,125
7/25/20140.230.250.230.25192,780
7/24/201426.3826.7526.0026.18847,805
7/24/20140.250.250.220.23605,466
7/23/201426.1426.3925.6826.34849,800
7/23/20140.240.250.240.25159,825
7/22/201426.1826.2525.7225.89742,888
7/22/20140.240.250.240.2432,120
7/21/201425.3826.1425.0126.02963,814
7/21/20140.240.260.230.24495,607
7/18/201425.1325.5624.9025.45827,268
7/18/20140.240.250.230.23584,323
7/17/201425.2226.0624.9225.021,712,306
7/17/20140.250.250.240.25653,786
7/16/201425.1125.4724.9325.201,193,336
7/16/20140.230.240.220.241,122,453
7/15/201426.4126.4224.8324.911,525,298
7/15/20140.260.260.220.222,403,382
7/14/201426.3226.6325.8626.441,174,532
7/14/20140.270.280.260.26830,704
7/11/201426.9827.1126.0226.041,005,098
7/11/20140.280.290.280.28338,603
7/10/201427.3527.3926.6726.961,336,559
7/10/20140.280.290.270.281,139,251
7/9/201427.7727.8927.2727.741,310,552
7/9/20140.270.280.260.271,081,946
7/8/201427.8528.0427.3027.711,058,331
7/8/20140.270.270.260.271,212,258
7/7/201428.5128.5727.6927.78836,178
7/7/20140.280.280.270.28554,063
7/4/20140.270.290.260.291,136,478
7/3/201428.8028.9028.4328.67343,231
7/3/20140.260.270.250.27323,309
7/2/201429.1829.4028.4828.52532,198
7/2/20140.250.270.250.26429,440
7/1/201429.0229.4928.8229.19826,155
6/30/201428.2728.8928.1628.84722,909
6/30/20140.250.260.240.26368,214
6/27/201427.8328.4227.6028.37583,533
6/27/20140.240.250.240.2596,005
6/26/201428.6528.7227.7927.99927,154
6/26/20140.250.250.240.25151,570
6/25/201426.9528.1826.9127.80909,372
6/25/20140.250.250.250.25286,320
6/24/201428.6628.7426.7227.081,349,371
6/24/20140.260.270.250.25463,272
6/23/201428.9629.0628.4528.63656,772
6/23/20140.260.270.260.26387,122
6/20/201428.9829.1128.2828.821,782,542
6/20/20140.270.280.260.26355,702
6/19/201428.5829.1528.3028.96931,863
6/19/20140.260.280.260.271,602,737
6/18/201428.5228.7627.9828.51865,840
6/18/20140.250.260.240.26261,221
6/17/201427.9728.7927.7428.71896,234
6/17/20140.240.250.230.24400,710
6/16/201428.0928.4727.8628.15775,313
6/16/20140.250.260.240.24308,289
6/13/201427.5927.9727.1727.95701,738
6/13/20140.260.260.250.25192,200
6/12/201427.0227.9326.8827.47867,742
6/12/20140.250.260.240.251,034,101
6/11/201426.5927.0426.3326.77736,845
6/11/20140.230.250.230.25732,086
6/10/201426.9127.0826.2826.64735,354
  • Showing 301-400 of 2,519 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center