Comstock Resources Inc $26.04

down -0.92


11/7/2014 04:02 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
12/6/20120.340.340.340.34203,086
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
10/11/201220.6521.1620.3420.371,128,202
10/11/20120.390.390.390.39511,224
10/10/201220.2120.8519.9820.231,482,369
10/10/20120.380.390.380.39409,500
10/9/201219.3320.4319.3020.281,436,706
10/9/20120.390.390.380.38199,560
10/8/201219.1419.5219.0819.281,157,936
10/5/201219.7820.2319.2019.431,197,273
10/5/20120.380.400.380.39525,650
10/4/201219.6119.9919.4819.711,076,851
10/4/20120.390.390.380.3950,776
10/3/201219.9120.0219.2919.421,598,685
10/3/20120.390.390.380.39226,854
10/2/201219.8820.5519.0819.992,764,857
10/2/20120.380.390.380.3982,835
10/1/201218.6519.5318.6019.271,353,387
10/1/20120.400.400.390.39378,250
9/28/201217.8218.5517.8218.381,128,526
9/28/20120.400.400.390.3983,330
9/27/201218.0418.3017.6917.961,972,778
9/27/20120.400.400.390.3923,849
9/26/201218.2318.4617.7218.001,227,727
9/26/20120.410.410.400.4046,300
9/25/201218.9119.1318.3118.381,274,039
Trading Center