Comstock Resources Inc $20.45

down -0.76


18/9/2014 04:00 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
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
8/26/20130.130.170.130.17899,868
8/23/201314.8915.1414.7215.09839,988
8/23/20130.120.130.120.13196,275
8/22/201314.5315.0014.5014.87881,110
8/22/20130.130.130.120.1254,900
8/21/201314.8514.9014.4214.48998,325
8/21/20130.130.130.120.1278,000
8/20/201314.9415.1914.7614.95565,603
8/20/20130.120.130.120.13318,018
8/19/201315.5015.5314.8714.94662,614
8/19/20130.120.120.120.12144,550
8/16/201315.7115.7615.3615.48642,353
8/16/20130.100.130.100.12611,579
8/15/201315.7015.8915.4415.78746,696
8/15/20130.090.100.090.09137,950
8/14/201316.0816.1215.7915.85713,647
8/14/20130.090.090.090.09428,200
8/13/201316.1916.2115.7616.09570,931
8/13/20130.090.100.090.10225,205
8/12/201316.0616.2115.9916.16777,615
8/12/20130.070.090.070.09346,972
8/9/201316.0716.3116.0016.081,152,412
8/9/20130.080.080.070.07347,812
8/8/201316.3616.5215.9216.101,730,445
8/8/20130.080.080.070.07593,110
8/7/201316.6416.6416.1816.261,090,983
8/7/20130.070.080.070.08441,800
8/6/201316.8716.9216.5616.68660,024
8/6/20130.080.090.070.07482,794
8/5/201316.8817.1216.5816.881,026,937
8/2/201316.8917.0816.7416.90854,070
8/2/20130.090.090.080.09188,400
8/1/201317.0217.3116.7516.951,007,222
8/1/20130.090.090.090.09337,900
7/31/201317.0617.2316.5216.771,274,131
7/31/20130.100.100.090.10206,071
7/30/201317.0517.5116.5216.863,584,248
7/30/20130.100.100.100.10202,200
7/29/201317.9117.9917.5917.871,168,201
7/29/20130.110.110.100.1144,209
7/26/201317.9218.1617.8118.07694,152
7/26/20130.110.120.110.12172,859
7/25/201317.5418.4217.4718.04549,910
7/25/20130.110.110.110.1156,000
7/24/201317.8317.8317.5417.61605,092
7/24/20130.110.110.110.1191,405
7/23/201317.8318.1217.7517.84732,941
7/23/20130.120.120.110.12109,895
7/22/201318.0518.1817.8017.85519,097
7/22/20130.110.120.110.12259,200
7/19/201317.9318.2317.7518.13699,297
7/19/20130.110.110.100.11281,300
7/18/201317.2018.0117.1817.851,469,339
7/18/20130.100.110.100.1116,985
7/17/201317.0317.1616.8517.10908,674
7/17/20130.110.120.110.11108,700
7/16/201316.5517.0316.3316.991,278,301
7/16/20130.110.120.110.11227,500
7/15/201316.7216.7816.4416.44510,830
7/15/20130.110.120.110.12436,872
7/12/201316.5316.6616.3716.65533,288
7/12/20130.110.110.110.1196,396
7/11/201316.6817.0916.4316.51837,197
7/11/20130.110.120.100.12362,365
7/10/201316.1016.4516.1016.41720,195
Trading Center