$0.88 -0.01 (%) Comstock Resources Inc - New York Stock Exchange, Inc.

Jun. 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
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
9/25/201420.0720.1119.2019.201,115,091
9/25/20140.200.200.200.20104,800
9/24/201419.5220.1619.0920.01954,857
9/24/20140.200.210.200.20253,433
9/23/201419.3820.0019.3819.55883,159
9/23/20140.200.200.190.20565,650
9/22/201419.8619.9219.0319.361,229,170
9/22/20140.190.200.180.19279,075
9/19/201420.4820.6319.7619.931,347,094
9/19/20140.200.200.190.20231,825
9/18/201421.0921.2220.2020.45948,051
9/18/20140.200.210.200.21243,750
9/17/201421.5421.6121.0321.21736,545
9/17/20140.200.210.200.20169,425
9/16/201420.8221.7320.7521.441,101,993
9/16/20140.200.210.200.21214,220
9/15/201420.6321.1820.6120.811,082,870
9/15/20140.200.210.200.20228,126
9/12/201421.2921.3620.4120.731,350,843
9/12/20140.220.220.210.21137,978
9/11/201420.7721.5120.3721.431,422,560
9/11/20140.210.220.200.21205,904
9/10/201420.9321.4820.5021.221,050,794
9/10/20140.220.220.210.2273,330
9/9/201421.8222.0120.7421.051,272,011
9/9/20140.210.220.210.21119,600
9/8/201422.4722.6321.5221.84733,646
9/8/20140.210.210.200.21636,558
9/5/201422.4922.8822.4622.77712,562
9/5/20140.220.220.210.22410,352
9/4/201423.6523.8122.3822.53693,441
9/4/20140.240.240.210.22961,125
9/3/201423.7424.1623.4823.61673,157
9/3/20140.240.240.230.23174,350
9/2/201424.3224.3523.3523.61687,098
9/2/20140.240.240.230.23236,677
8/29/201424.2024.5024.0524.38787,549
8/29/20140.250.250.240.2539,806
8/28/201424.6024.6023.9024.081,073,278
8/28/20140.250.250.240.25224,431
8/27/201425.2025.3224.4424.58633,961
8/27/20140.250.250.240.24164,099
8/26/201425.0625.5425.0625.15610,925
8/26/20140.250.260.250.25118,166
8/25/201424.2325.0024.1724.95489,311
8/25/20140.250.250.240.2433,666
8/22/201424.5124.5323.8224.17858,541
8/22/20140.250.250.250.2580,521
8/21/201424.2224.6223.6724.60819,285
8/21/20140.250.250.240.24214,200
8/20/201424.0424.3123.6524.18741,065
8/20/20140.260.260.250.26127,275
8/19/201423.9924.7923.8824.221,293,417
8/19/20140.270.270.260.2644,959
8/18/201423.6524.1323.2223.94829,723
8/18/20140.260.270.260.26115,368
8/15/201423.2023.6322.9223.50656,421
8/15/20140.250.260.250.26517,860
  • Showing 601-700 of 2,272 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 23
  • >>
Trading Center