$0.62 -0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

May. 27, 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
12/19/20145.927.235.807.237,816,573
12/19/20140.140.140.130.13349,166
12/18/20147.037.215.685.904,813,493
12/18/20140.140.140.130.14195,600
12/17/20145.566.995.526.855,284,752
12/17/20140.130.130.130.13194,215
12/16/20145.026.025.015.543,452,052
12/16/20140.140.140.130.14415,678
12/15/20145.375.495.085.213,514,242
12/15/20140.150.150.130.14510,400
12/12/20145.535.715.245.262,897,662
12/12/20140.150.150.150.15100,295
12/11/20145.765.945.335.753,935,726
12/11/20140.150.150.140.15319,783
12/10/20146.136.415.565.812,999,065
12/10/20140.160.160.150.1598,650
12/9/20145.706.535.706.514,078,571
12/9/20140.150.170.150.16278,420
12/8/20146.436.485.485.663,801,984
12/8/20140.150.160.150.15340,580
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
  • Showing 501-600 of 2,293 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 23
  • >>
Trading Center