Comstock Resources Inc $27.82

up +0.06


24/4/2014 04:15 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
11/23/201115.1415.1914.8114.921,028,160
11/22/201115.9815.9815.2815.36992,400
11/21/201115.7816.1215.3415.941,378,340
11/18/201116.4416.6516.0316.10785,415
11/17/201117.4317.5016.2216.351,296,230
11/16/201117.4918.4017.3417.561,118,420
11/15/201117.1717.8316.9617.681,143,970
11/14/201117.9418.1917.0417.221,340,430
11/11/201118.4418.7318.1318.19998,830
11/10/201118.4218.6417.7118.22986,679
11/9/201118.6618.8217.9618.001,879,850
11/8/201118.9819.7418.4519.441,511,420
11/7/201118.7619.1118.1518.921,090,710
11/4/201118.0818.7917.9318.721,031,600
11/3/201118.2418.4117.5018.291,091,710
11/2/201117.0818.1516.8017.981,889,350
11/1/201116.5017.2815.3016.873,747,910
10/31/201118.8818.9217.7118.241,742,780
10/28/201119.0019.6118.9519.19896,753
10/27/201118.9219.8818.2018.821,454,390
10/26/201117.9518.3817.2818.17699,569
10/25/201118.7218.7317.5917.631,065,820
10/24/201117.7719.0317.7218.731,186,230
10/21/201117.2017.7216.9817.67905,070
10/20/201116.8317.0716.2716.87880,776
10/19/201117.0517.7916.7016.851,310,280
10/18/201116.8017.2116.0417.021,620,870
10/17/201117.7417.9216.6916.81844,850
10/14/201117.1417.8516.8717.82819,732
10/13/201117.0417.0516.0816.86880,754
10/12/201117.3117.7417.0917.25893,950
10/11/201116.5717.3816.4217.15772,724
10/10/201116.1517.1216.0916.84870,914
10/7/201116.3816.5215.3315.761,027,660
10/6/201115.8816.6315.7016.32787,077
10/5/201115.2716.2214.8916.06974,535
10/4/201113.9115.3813.6915.311,642,630
10/3/201115.3015.4414.1114.141,783,320
9/30/201116.2216.2915.4615.461,152,600
9/29/201117.0217.1816.1116.651,038,210
9/28/201117.8817.9916.4516.481,397,390
9/27/201117.4918.4917.4617.831,312,560
9/26/201116.1217.0215.4016.941,089,250
9/23/201116.4516.7415.7615.921,007,060
9/22/201116.8116.9416.1016.501,501,680
9/21/201118.4319.3417.5617.621,230,860
9/20/201119.2919.6218.5618.571,176,030
9/19/201119.0019.5518.4819.281,132,110
9/16/201120.0020.0019.1919.483,588,800
9/15/201119.2620.0219.1419.971,678,140
9/14/201118.4819.3517.8319.051,326,370
9/13/201117.9618.5617.6818.311,562,200
9/12/201117.5518.1917.4517.981,220,590
9/9/201118.8919.1417.7817.92946,352
9/8/201119.3519.8218.9419.231,143,070
9/7/201119.0719.5819.0619.482,005,690
9/6/201118.4518.7918.1118.741,007,570
9/2/201118.8419.2818.5419.131,797,570
9/1/201120.3120.5119.4919.591,363,810
8/31/201121.2721.3920.0820.351,258,570
8/30/201120.3521.0420.0720.88759,491
8/29/201120.0920.5219.9520.48846,303
8/26/201119.3719.7418.7619.711,437,740
8/25/201120.6920.9319.2619.561,322,460
8/24/201120.3120.6319.9120.511,365,050
8/23/201119.9920.5419.5720.392,180,350
8/22/201121.3421.5519.8019.992,023,270
8/19/201121.6121.8820.7420.901,423,510
8/18/201123.4323.5221.6321.901,503,230
8/17/201124.9225.3724.1724.421,314,490
8/16/201126.0826.1824.4024.601,359,680
8/15/201125.5927.0125.5626.531,860,780
8/12/201125.5026.0324.7425.301,058,120
8/11/201124.4425.7323.9625.322,017,810
8/10/201123.6825.3523.2824.282,787,220
8/9/201123.0724.1121.9324.111,386,550
8/8/201124.8225.1622.5622.591,695,330
8/5/201127.9428.2325.0625.821,487,260
8/4/201129.3529.3527.5227.541,339,500
8/3/201130.1530.7929.0529.631,884,520
8/2/201133.4333.6329.1429.992,399,700
8/1/201132.2932.6431.7232.07530,555
7/29/201131.5032.3231.1731.90526,637
7/28/201132.1733.2131.7731.91703,834
7/27/201132.5832.6231.7832.21504,033
7/26/201132.4733.2732.3032.74782,419
7/25/201132.0632.7431.8932.44605,016
7/22/201132.4332.6232.0732.44780,335
7/21/201132.0032.7031.9632.38934,376
7/20/201131.6131.8731.1231.87676,301
7/19/201130.9131.8130.7631.43992,843
7/18/201130.2830.7129.9530.65710,683
7/15/201128.8230.6628.6630.571,873,720
7/14/201128.7529.0827.9527.98634,875
7/13/201128.5129.2028.4428.561,183,740
7/12/201128.4528.7528.2828.38916,526
7/11/201129.1029.1928.5428.64711,660
7/8/201129.3529.5329.1429.49610,324
7/7/201129.4629.9929.3729.78706,737
7/6/201129.3229.4228.8229.11507,150
Trading Center