Comstock Resources Inc $24.08

down -0.50


28/8/2014 04:01 PM  |  : CRK  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
4/30/201315.7916.3515.5615.662,641,223
4/30/20130.230.230.220.2228,539
4/29/201316.2616.3415.6015.802,270,000
4/29/20130.220.220.220.228,900
4/26/201316.1416.2215.6315.891,137,480
4/26/20130.240.240.230.2333,210
4/25/201316.3916.6716.1316.231,026,885
4/25/20130.210.240.210.24229,700
4/24/201315.9016.3815.8516.301,127,989
4/24/20130.210.220.210.2226,130
4/23/201316.2716.4415.8315.901,080,657
4/23/20130.220.220.210.2192,730
4/22/201316.1116.3715.6916.23996,815
4/22/20130.220.250.220.22360,198
4/19/201316.2516.2815.5516.091,041,035
4/19/20130.180.220.180.22191,050
4/18/201315.9716.5015.5516.191,287,867
4/18/20130.190.200.180.1942,640
4/17/201315.8715.9915.4015.851,587,565
4/17/20130.220.220.160.18594,758
4/16/201315.6616.3315.3316.022,238,259
4/16/20130.190.210.190.2013,500
4/15/201316.2416.3015.3815.411,231,290
4/15/20130.210.210.190.19110,777
4/12/201316.8117.0416.5116.611,315,781
4/12/20130.220.230.210.2190,923
4/11/201316.6417.3516.6017.031,558,042
4/11/20130.230.230.230.238,000
4/10/201316.1816.8016.1816.651,529,253
4/10/20130.240.240.230.2324,200
Trading Center