$19.93 -0.52 (%) Comstock Resources Inc - NYSE

Sep. 19, 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
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
6/17/201316.8217.2116.7417.03634,245
6/17/20130.160.160.160.163,000
6/14/201317.2417.2416.5616.59458,901
6/14/20130.170.180.170.1855,000
6/13/201316.7117.2616.6017.19546,620
6/13/20130.170.180.170.1763,200
6/12/201317.1217.1216.7016.79344,141
6/12/20130.170.170.170.1736,612
6/11/201317.0517.1616.8316.92542,804
6/11/20130.170.180.170.1721,242
6/10/201317.2217.3716.9417.371,057,694
6/10/20130.170.180.170.18107,000
6/7/201316.5717.2216.5517.22688,451
6/7/20130.180.180.170.18266,870
6/6/201316.3716.6116.2416.50734,030
6/6/20130.180.180.180.1885,919
6/5/201316.4116.5816.2516.40598,984
6/5/20130.180.180.180.1854,788
6/4/201316.1316.4716.0316.40789,399
6/4/20130.180.190.180.18505,615
6/3/201316.1316.4515.8816.17848,627
6/3/20130.180.180.180.181,700
5/31/201316.5716.8116.1116.13988,035
5/31/20130.190.190.180.18112,163
5/30/201317.0517.1516.7216.73787,564
5/30/20130.170.190.170.1933,135
5/29/201317.0917.5716.8817.10904,951
5/29/20130.180.190.180.1988,981
5/28/201317.3617.4817.0717.331,281,899
5/28/20130.170.170.170.1723,600
5/27/20130.170.180.170.1731,577
5/24/201317.0917.4317.0217.041,054,959
5/24/20130.190.190.160.18243,350
5/23/201316.9217.3216.7417.25787,382
5/23/20130.190.200.170.17143,450
5/22/201317.2017.6116.8717.071,392,973
5/22/20130.190.210.180.18100,500
5/21/201317.1017.5617.0717.23841,213
5/21/20130.190.200.160.19378,107
5/20/201316.5317.0716.4717.031,118,699
5/17/201316.3516.6016.1916.551,738,024
5/17/20130.190.190.180.1992,725
5/16/201316.8717.1016.1016.221,722,591
5/16/20130.200.200.190.1981,160
5/15/201317.6018.2217.2417.351,383,930
5/15/20130.210.220.200.2050,834
5/14/201317.2917.8117.2717.76725,854
5/14/20130.210.210.210.2193,634
5/13/201316.9317.3616.8617.31987,514
5/13/20130.210.220.210.2115,600
5/10/201316.5917.0916.3417.01729,330
5/10/20130.210.220.210.2250,800
5/9/201316.6217.0516.3416.71762,348
5/9/20130.220.220.220.220
5/8/201316.4816.7716.2116.61736,638
5/8/20130.210.220.210.2254,500
5/7/201316.1216.7016.0916.441,106,087
5/7/20130.220.220.220.2229,200
5/6/201315.5416.0315.4016.00753,403
5/6/20130.220.220.220.2217,700
5/3/201315.4415.9215.3215.551,377,802
5/3/20130.210.220.210.2219,989
5/2/201315.3215.5714.9315.221,913,388
5/2/20130.220.220.220.229,500
5/1/201315.6616.1015.1615.691,755,417
5/1/20130.220.230.220.2242,740
  • Showing 601-700 of 2,511 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center