$10.49 -0.54 (%) Comstock Resources Inc - NYSE

Nov. 26, 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
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
11/22/20130.120.130.120.12331,850
11/21/201316.4517.7116.4017.701,845,217
11/21/20130.120.130.120.12340,300
11/20/201316.3416.6516.1616.311,152,722
11/20/20130.130.140.120.131,204,600
11/19/201316.2816.7016.0016.231,362,827
11/19/20130.130.130.130.13250,317
11/18/201317.2317.3116.2316.281,176,331
11/18/20130.140.150.130.14322,950
11/15/201317.7017.8516.8217.251,017,571
11/15/20130.150.150.140.14373,529
11/14/201317.7518.0417.3817.761,587,182
11/14/20130.140.150.140.151,463,015
11/13/201317.1418.0417.1417.871,570,806
11/13/20130.130.150.130.142,741,060
11/12/201316.7017.3016.5217.281,588,374
11/12/20130.120.120.110.11564,031
11/11/201316.7217.2016.6416.821,005,015
11/11/20130.120.130.120.12119,690
11/8/201316.1817.1316.1816.721,313,381
11/8/20130.130.130.120.12116,300
11/7/201316.9417.2716.1316.201,235,297
11/7/20130.120.130.120.13291,650
11/6/201317.2317.4016.6616.941,702,365
11/6/20130.120.130.120.12299,446
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
  • Showing 501-600 of 2,512 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center