Comstock Resources Inc $24.17

down -0.43


22/8/2014 04:03 PM  |  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
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
10/10/201316.8017.2016.7117.07864,803
10/10/20130.080.080.070.08314,020
10/9/201316.7116.9716.6016.611,011,380
10/9/20130.080.080.070.08579,290
10/8/201317.0417.2416.7216.76676,686
10/8/20130.080.080.080.08123,375
10/7/201317.3217.3916.9716.98756,162
10/7/20130.080.080.080.08406,700
10/4/201317.1417.6316.9517.521,219,826
10/4/20130.080.080.080.0866,300
10/3/201316.1717.2516.0117.111,535,667
10/3/20130.080.090.080.08277,743
10/2/201316.0316.2515.8716.221,040,155
10/2/20130.090.090.080.08920,771
10/1/201315.8716.3315.8316.08800,914
10/1/20130.090.090.080.08174,600
9/30/201315.6315.9415.5115.91820,940
9/30/20130.090.100.090.09219,521
9/27/201315.8616.0115.7715.88437,464
9/27/20130.090.100.090.10160,500
9/26/201315.9516.0115.5615.95599,719
9/26/20130.100.100.090.09377,600
9/25/201315.6416.0915.5615.87869,200
9/25/20130.090.100.090.10211,500
9/24/201315.5615.9615.4615.61895,879
9/24/20130.100.100.090.09406,328
9/23/201315.5015.6915.1815.57632,239
9/23/20130.100.100.100.1078,175
9/20/201315.9616.0215.4815.581,261,915
9/20/20130.100.110.090.11391,700
9/19/201316.1416.3315.8115.86672,505
9/19/20130.110.110.100.11197,060
9/18/201316.0716.4015.8316.021,074,018
9/18/20130.100.120.090.121,096,400
9/17/201315.7516.1215.7415.79915,717
9/17/20130.100.100.090.09104,521
9/16/201315.5016.1215.4716.011,167,078
9/16/20130.100.110.090.09891,969
9/13/201315.4615.8215.3415.35798,661
9/13/20130.110.120.100.11418,664
9/12/201315.2715.6515.2415.46931,595
9/12/20130.130.130.120.12253,050
9/11/201315.0715.2614.9215.25542,967
9/11/20130.140.140.130.14172,219
9/10/201315.3115.3114.9215.02566,440
9/10/20130.140.140.120.12227,000
9/9/201314.7415.3014.6915.271,780,741
9/9/20130.140.140.130.1361,000
9/6/201314.7014.8114.5514.66790,532
9/6/20130.120.150.120.14299,136
9/5/201314.5114.6514.4114.62623,834
9/5/20130.130.130.120.1396,800
9/4/201314.2414.5814.2214.491,018,954
9/4/20130.140.140.130.1458,200
9/3/201314.8715.0114.3314.40971,940
9/3/20130.140.150.140.1560,659
8/30/201314.8914.9514.5814.60457,994
8/30/20130.150.150.140.15148,750
8/29/201315.0815.1914.8414.90504,385
8/29/20130.160.160.150.15103,876
8/28/201315.0515.3314.9815.101,490,803
8/28/20130.150.170.150.1660,590
8/27/201314.8415.0814.8315.001,478,868
8/27/20130.190.190.150.16337,311
8/26/201315.0915.2614.9314.96573,478
Trading Center