Comstock Resources Inc $24.66

up +0.34


29/7/2014 04:00 PM  |  NYSE : CRK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
12/24/20120.310.320.310.32215,468
12/21/201215.6916.0715.5216.001,602,445
12/21/20120.330.330.320.33473,789
12/20/201215.9116.1315.8115.94958,364
12/20/20120.310.310.310.31214,200
12/19/201216.2616.4415.8215.85967,794
12/19/20120.310.330.310.31148,200
12/18/201215.8416.5415.7716.261,027,829
12/18/20120.340.340.310.31920,874
12/17/201215.4215.7315.3315.70598,070
12/17/20120.330.340.330.3389,816
12/14/201214.9015.4614.9015.36669,846
12/14/20120.330.340.330.33152,200
12/13/201215.8415.9415.0515.181,083,951
12/13/20120.340.340.330.3361,300
12/12/201215.9116.1215.7315.84842,188
12/12/20120.340.350.330.3374,800
12/11/201215.8315.8815.4015.771,696,497
12/11/20120.330.340.330.3451,300
12/10/201215.9716.1515.4815.76878,668
12/10/20120.330.340.330.3383,770
12/7/201216.2216.3115.8615.95894,728
12/7/20120.340.340.340.3411,000
12/6/201215.9616.5815.9616.07726,396
12/6/20120.340.340.340.34203,086
12/5/201216.1516.5515.9716.12938,692
12/5/20120.340.340.340.34124,731
12/4/201216.3216.5615.8115.96961,962
12/4/20120.350.350.340.34332,539
12/3/201216.6516.6816.3016.38499,663
12/3/20120.350.350.350.35316,302
11/30/201216.4816.7116.2216.40766,719
11/30/20120.360.360.350.3548,830
11/29/201216.1616.5316.0316.47877,607
11/29/20120.360.360.350.35139,260
11/28/201216.0516.1115.6415.981,318,288
11/28/20120.360.360.350.3562,900
11/27/201216.4216.8716.3116.44718,062
11/27/20120.360.360.350.3527,664
11/26/201216.6916.8716.3516.41613,440
11/26/20120.350.360.350.3534,873
11/23/201216.8317.0816.6816.96177,681
11/23/20120.360.360.350.36117,187
11/22/20120.350.360.350.3532,350
11/21/201216.4516.8116.2616.76908,560
11/21/20120.370.370.360.36336,473
11/20/201216.6416.7616.2516.46565,844
11/20/20120.370.370.360.3637,250
11/19/201216.3816.8316.3116.82707,959
11/19/20120.370.380.360.3688,175
11/16/201215.8416.3415.6016.061,170,871
11/16/20120.370.370.360.372,425,700
11/15/201216.3716.5315.2615.811,500,919
11/15/20120.390.390.360.371,025,483
11/14/201216.2816.6715.9616.361,153,765
11/14/20120.400.400.390.3964,800
11/13/201215.7416.6015.5916.19944,900
11/13/20120.400.400.390.39119,163
11/12/201216.0216.2015.8415.98795,984
11/12/20120.410.410.400.4043,919
11/9/201215.9716.5015.8716.00792,683
11/9/20120.400.410.400.4080,351
11/8/201216.7316.9416.0716.10931,397
11/8/20120.400.420.400.4093,470
11/7/201216.8317.0816.6116.701,253,524
11/7/20120.400.400.400.40202,033
11/6/201217.1417.4716.8217.441,119,504
11/6/20120.400.400.400.40134,330
11/5/201216.4017.0216.4016.951,349,259
11/5/20120.400.400.400.4067,000
11/2/201217.5617.5916.5016.511,427,442
11/2/20120.400.400.400.4063,408
11/1/201217.2917.6816.8517.571,812,512
11/1/20120.410.410.390.394,190,063
10/31/201217.5017.7016.9617.122,787,519
10/31/20120.400.410.400.4169,900
10/30/20120.410.410.410.4157,640
10/29/20120.400.410.400.41211,701
10/26/201218.1118.6017.6317.871,506,664
10/26/20120.410.410.410.4154,066
10/25/201218.4218.4517.7818.191,293,660
10/25/20120.410.410.410.41201,678
10/24/201218.9219.0218.1218.171,232,128
10/24/20120.410.410.400.41122,000
10/23/201219.1919.2518.5018.721,344,260
10/23/20120.420.420.410.4120,545
10/22/201219.9020.2019.4719.80767,596
10/22/20120.400.420.400.42434,900
10/19/201219.9320.4719.7619.961,293,184
10/19/20120.400.410.400.40399,900
10/18/201220.1320.3519.8220.001,344,963
10/18/20120.400.400.390.39128,437
10/17/201220.0820.4419.8020.262,152,525
10/17/20120.410.410.400.4093,200
10/16/201220.3320.6319.9920.25821,589
10/16/20120.420.420.410.41146,300
10/15/201220.0120.2219.4220.08796,636
10/15/20120.410.420.400.41464,059
10/12/201220.3320.8619.9120.031,055,698
10/12/20120.390.400.390.39421,000
Trading Center