$0.76 +0.02 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 11:38 AM

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
2/20/20155.996.325.946.152,055,656
2/20/20150.210.220.210.21164,510
2/19/20155.916.345.635.973,022,794
2/19/20150.220.220.220.22104,660
2/18/20156.426.846.156.182,831,435
2/18/20150.210.220.210.22121,710
2/17/20155.926.525.746.513,244,176
2/17/20150.210.220.210.21195,517
2/13/20155.766.095.766.093,456,911
2/13/20150.220.220.210.22170,780
2/12/20155.455.685.295.633,083,761
2/12/20150.220.220.210.21204,883
2/11/20155.005.414.835.373,335,625
2/11/20150.220.220.210.22106,635
2/10/20155.515.654.735.054,523,392
2/10/20150.210.220.210.22728,156
2/9/20155.946.295.415.484,721,822
2/9/20150.220.220.210.22174,667
2/6/20156.076.395.825.923,801,358
2/6/20150.220.220.210.22592,800
2/5/20155.586.185.585.973,316,704
2/5/20150.230.230.220.23310,297
2/4/20155.535.815.225.494,141,493
2/4/20150.230.230.220.23178,863
2/3/20155.215.755.085.747,196,591
2/3/20150.230.230.220.22392,550
2/2/20154.125.104.125.064,516,079
2/2/20150.220.240.220.23766,653
1/30/20153.734.063.584.042,969,413
1/30/20150.210.220.200.22464,380
1/29/20154.234.273.693.774,148,081
1/29/20150.210.210.200.21656,100
1/28/20154.674.684.174.182,495,774
1/28/20150.230.230.220.22367,420
1/27/20154.694.764.534.682,615,494
1/27/20150.210.240.210.23516,163
1/26/20154.654.794.524.712,277,781
1/26/20150.210.210.200.21531,253
1/23/20154.894.954.444.662,541,931
1/23/20150.210.210.200.211,053,377
1/22/20155.005.014.314.902,859,613
1/22/20150.210.220.200.21699,352
1/21/20154.755.034.754.982,208,670
1/21/20150.210.210.200.21432,785
1/20/20154.734.894.534.742,324,310
1/20/20150.220.220.200.21836,706
1/19/20150.210.210.210.21153,000
1/16/20154.864.994.644.903,037,781
1/16/20150.210.220.210.211,132,471
1/15/20155.195.254.764.831,703,808
1/15/20150.210.230.210.221,242,744
1/14/20154.865.204.255.144,884,377
1/14/20150.220.230.190.201,074,541
1/13/20155.155.564.865.002,710,437
1/13/20150.200.210.190.201,889,669
1/12/20155.385.415.025.152,125,712
1/12/20150.160.180.160.181,168,627
1/9/20155.805.885.205.662,451,260
1/9/20150.150.160.150.15455,958
1/8/20155.936.165.645.782,977,987
1/8/20150.150.150.140.141,696,765
1/7/20156.266.265.525.812,027,699
1/7/20150.150.150.140.143,602,962
1/6/20156.106.185.485.862,477,770
1/6/20150.140.160.140.161,564,100
1/5/20156.776.806.006.173,506,331
1/5/20150.140.150.140.143,421,589
1/2/20156.797.226.557.032,387,333
1/2/20150.140.150.140.147,747,840
12/31/20146.756.996.456.812,051,278
12/31/20140.140.150.140.15977,790
12/30/20147.047.276.756.752,378,653
12/30/20140.140.140.140.141,235,868
12/29/20146.937.586.937.152,411,301
12/29/20140.130.140.130.14320,700
12/26/20147.127.506.796.822,011,972
12/24/20147.177.256.607.011,301,390
12/24/20140.140.140.130.14233,500
12/23/20147.017.566.967.213,305,546
12/23/20140.140.140.130.14163,753
12/22/20146.957.516.486.924,638,820
12/22/20140.150.150.130.13404,008
12/19/20145.927.235.807.237,816,573
12/19/20140.140.140.130.13349,166
12/18/20147.037.215.685.904,813,493
12/18/20140.140.140.130.14195,600
12/17/20145.566.995.526.855,284,752
12/17/20140.130.130.130.13194,215
12/16/20145.026.025.015.543,452,052
12/16/20140.140.140.130.14415,678
12/15/20145.375.495.085.213,514,242
12/15/20140.150.150.130.14510,400
12/12/20145.535.715.245.262,897,662
12/12/20140.150.150.150.15100,295
12/11/20145.765.945.335.753,935,726
12/11/20140.150.150.140.15319,783
12/10/20146.136.415.565.812,999,065
12/10/20140.160.160.150.1598,650
12/9/20145.706.535.706.514,078,571
12/9/20140.150.170.150.16278,420
  • Showing 401-500 of 2,310 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 24
  • >>
Trading Center