$0.81 -0.06 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

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
12/5/20146.817.006.446.683,695,248
12/5/20140.150.160.150.1597,900
12/4/20147.417.436.646.835,290,832
12/4/20140.160.160.150.16257,658
12/3/20147.688.077.317.643,530,591
12/3/20140.150.160.150.16565,771
12/2/20147.968.307.757.823,596,578
12/2/20140.160.160.150.16376,011
12/1/20148.808.997.748.023,836,193
12/1/20140.140.160.140.16642,155
11/28/20149.599.688.398.864,543,609
11/28/20140.140.150.130.14884,400
11/27/20140.150.150.140.1483,685
11/26/201410.9110.9410.4710.491,433,653
11/26/20140.150.160.150.1561,916
11/25/201411.3911.7310.8711.031,530,515
11/25/20140.150.150.150.15243,880
11/24/201412.0212.1711.3611.491,403,737
11/24/20140.150.150.150.15383,991
11/21/201411.6212.2111.6212.151,975,951
11/21/20140.160.160.150.16310,705
11/20/201410.9111.5110.8811.352,305,099
11/20/20140.150.160.150.16199,766
11/19/201411.3511.3610.7010.922,115,702
11/19/20140.160.160.150.15560,882
11/18/201411.0011.5211.0011.262,217,495
11/18/20140.150.160.150.15612,980
11/17/201411.6611.6810.9411.052,366,610
11/17/20140.150.150.140.1570,208
11/14/201411.3711.9011.0011.812,243,423
11/14/20140.140.150.140.15965,920
11/13/201412.0412.0910.8511.372,340,610
11/13/20140.150.150.140.14179,500
11/12/201411.5512.6211.4212.163,093,847
11/12/20140.150.150.150.15138,260
11/11/201411.2811.9611.1411.752,507,758
11/11/20140.150.150.140.15597,841
11/10/201411.7412.2311.1511.265,727,046
11/10/20140.150.150.140.14388,087
11/7/201410.3811.4710.3211.433,127,740
11/7/20140.140.160.140.15328,970
11/6/20149.8810.349.5010.323,130,775
11/6/20140.140.150.140.14369,050
11/5/20149.8710.269.6010.034,249,532
11/5/20140.140.150.130.14885,585
11/4/201410.2410.399.279.476,067,837
11/4/20140.150.150.150.15196,948
11/3/201411.9112.3311.1511.192,890,199
11/3/20140.160.170.150.16457,966
10/31/201411.6711.9011.0311.842,576,386
10/31/20140.150.160.140.15405,000
10/30/201411.6311.7111.0111.512,631,855
10/30/20140.170.170.150.16818,017
10/29/201411.6012.8211.5311.722,228,459
10/29/20140.200.200.180.18235,421
10/28/201410.9411.5010.7011.351,657,834
10/28/20140.190.200.190.20101,172
10/27/201411.0811.1910.7410.851,929,174
10/27/20140.190.190.180.19158,780
10/24/201411.7511.7611.1511.421,891,219
10/24/20140.210.210.190.19292,337
10/23/201411.9612.4011.5911.861,763,800
10/23/20140.200.210.190.20326,849
10/22/201412.6313.1911.6211.642,797,801
10/22/20140.210.220.190.20262,978
10/21/201412.2612.7812.1312.512,158,143
10/21/20140.220.220.210.22256,579
10/20/201412.2312.5511.7212.131,952,812
10/20/20140.210.220.210.22803,490
10/17/201413.4913.9012.1212.273,035,155
10/17/20140.200.210.200.20295,965
10/16/201412.3813.5312.3113.082,999,698
10/16/20140.210.210.200.20117,135
10/15/201411.9212.9011.5712.863,283,552
10/15/20140.210.210.210.21512,648
10/14/201412.6912.8511.8512.253,940,922
10/14/20140.180.190.180.19200,700
10/13/201413.7213.9512.2012.223,153,765
10/10/201414.1114.3013.4913.742,967,683
10/10/20140.170.190.170.19318,867
10/9/201415.6315.7314.2514.262,074,538
10/9/20140.200.200.180.19244,990
10/8/201415.5815.9114.7115.892,368,897
10/8/20140.180.200.170.19580,340
10/7/201416.3216.5715.6615.711,947,013
10/7/20140.180.180.180.18206,100
10/6/201416.7217.0416.2116.461,487,527
10/6/20140.170.190.170.18424,120
10/3/201417.6817.7316.7716.771,312,125
10/3/20140.190.190.170.17421,600
10/2/201417.8218.0616.8417.711,533,810
10/2/20140.200.200.190.19203,037
10/1/201418.2118.8017.8818.091,827,580
10/1/20140.200.200.190.19350,675
9/30/201419.4119.4918.3018.621,205,493
9/30/20140.200.200.190.19209,571
9/29/201419.0219.5618.8619.41644,232
9/29/20140.200.210.200.20104,300
9/26/201419.2119.5018.9719.21991,120
9/26/20140.200.200.190.2089,110
  • Showing 501-600 of 2,312 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 24
  • >>
Trading Center