Comstock Resources Inc $24.91

down -0.24


27/8/2014 01:30 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
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
7/10/20130.110.110.100.10132,700
7/9/201316.0016.1415.6516.05692,427
7/9/20130.110.120.110.11254,846
7/8/201315.7315.9815.6915.82909,147
7/8/20130.120.120.110.11223,171
7/5/201315.8315.8615.5315.64623,517
7/5/20130.120.120.120.1226,379
7/4/20130.120.120.120.121,625
7/3/201316.0216.1115.5815.62546,815
7/3/20130.120.120.120.1216,500
7/2/201316.0016.2915.9316.05746,581
7/2/20130.130.130.110.11233,724
7/1/201315.8916.1615.7516.00515,033
6/28/201316.0316.2515.6915.73822,112
6/28/20130.120.120.110.12279,810
6/27/201316.4916.6215.8916.001,192,835
6/27/20130.120.130.110.12168,720
6/26/201316.5416.6416.1916.38544,851
6/26/20130.130.130.110.1174,050
6/25/201316.4316.4515.9616.42558,114
6/25/20130.130.140.130.1458,100
6/24/201315.9516.5315.5916.18793,871
6/24/20130.140.140.130.13117,350
6/21/201316.2216.3815.8316.321,237,226
6/21/20130.140.150.140.1549,257
6/20/201316.9016.9116.0616.17760,792
6/20/20130.150.150.130.14317,800
6/19/201317.2117.6517.2117.28658,772
6/19/20130.160.170.160.16174,902
6/18/201317.1017.3117.0517.20517,519
6/18/20130.170.170.160.1615,496
Trading Center