$19.31 -0.10 (%) Comstock Resources Inc - NYSE

Sep. 30, 2014 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
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
4/9/201315.5016.2415.4616.131,729,805
4/9/20130.230.240.230.2417,500
4/8/201315.5715.6015.1615.472,153,357
4/8/20130.250.250.240.2481,408
4/5/201314.4715.4614.4615.452,668,882
4/5/20130.220.250.220.251,583,195
4/4/201314.3414.7614.1114.561,560,236
4/4/20130.220.220.220.22187,326
4/3/201315.0015.0014.3314.421,744,282
4/3/20130.220.230.220.22276,926
4/2/201315.8115.8114.9214.992,172,019
4/2/20130.230.230.220.22310,099
4/1/201316.1816.2115.6115.781,690,036
4/1/20130.230.230.220.23700,770
3/28/201316.4116.6016.1616.25970,353
3/28/20130.240.240.230.23209,200
3/27/201316.4616.6316.3416.421,125,165
3/27/20130.250.250.240.24195,380
3/26/201316.3116.7116.2716.611,248,475
3/26/20130.250.250.250.2545,200
3/25/201316.4516.8016.0816.201,729,316
3/25/20130.240.250.240.24250,600
3/22/201317.3017.5816.7016.791,551,884
3/22/20130.240.250.240.25596,325
3/21/201317.2217.7017.1017.122,189,375
3/21/20130.240.250.240.251,205,599
3/20/201317.6817.6917.3017.341,595,210
3/20/20130.260.260.230.24572,282
3/19/201318.1518.1617.1517.502,043,336
3/19/20130.280.280.260.2670,810
3/18/201317.6518.2817.6517.972,434,934
3/18/20130.280.290.270.2848,888
3/15/201317.6718.8617.4218.005,579,806
3/15/20130.290.290.270.2795,200
3/14/201315.1915.9815.1615.961,875,477
3/14/20130.290.290.280.2835,069
3/13/201315.6515.8214.9215.121,539,545
3/13/20130.300.300.280.2892,125
3/12/201315.9915.9915.3915.57818,468
3/12/20130.290.300.290.3047,500
3/11/201315.8516.0015.6315.94756,998
3/11/20130.300.300.290.2924,012
3/8/201315.9016.1115.6115.961,083,954
3/8/20130.300.300.290.30333,100
3/7/201314.7015.8814.4815.831,722,521
3/7/20130.300.310.290.29595,329
3/6/201314.3214.8614.2614.721,325,609
3/6/20130.310.310.300.301,028,307
3/5/201314.1814.5414.1814.29794,860
3/5/20130.310.320.310.3170,000
3/4/201313.9714.2413.8114.101,185,281
3/4/20130.310.320.310.32522,420
3/1/201313.9814.2113.7114.041,248,021
3/1/20130.300.320.300.31652,010
2/28/201314.0114.3013.7514.121,012,453
2/28/20130.300.300.290.2989,310
2/27/201313.8414.2113.7014.031,207,358
2/27/20130.300.300.290.29608,243
  • Showing 701-800 of 2,509 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center