$1.13 +0.02 (%) Comstock Resources Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRK historical data

Date Open High Low Close Volume
6/6/201426.7127.0026.3726.64875,568
6/6/20140.230.230.220.22443,220
6/5/201425.9026.6925.7526.571,404,818
6/5/20140.220.230.220.22475,815
6/4/201425.6626.2025.3925.94998,453
6/4/20140.220.230.220.23119,990
6/3/201425.7725.8725.3525.821,862,976
6/3/20140.220.230.210.23187,110
6/2/201427.3527.8425.6625.761,977,722
6/2/20140.210.220.210.22216,725
5/30/201427.8127.9127.1327.191,600,032
5/30/20140.220.220.210.21260,105
5/29/201426.4928.2826.4927.962,384,787
5/29/20140.220.230.220.22329,100
5/28/201425.6326.5625.6126.411,513,865
5/28/20140.220.230.220.23286,700
5/27/201424.7525.7524.7225.691,028,263
5/27/20140.230.230.220.22387,150
5/26/20140.240.250.230.2388,895
5/23/201425.1625.3824.6424.661,147,774
5/23/20140.240.240.230.2471,965
5/22/201426.4826.4825.2025.211,520,768
5/22/20140.240.240.240.24175,759
5/21/201426.4526.8626.3426.401,167,041
5/21/20140.240.240.230.24238,463
5/20/201426.2226.3525.8126.311,329,397
5/20/20140.260.260.240.24466,735
5/19/201426.0026.7125.8326.341,566,355
5/16/201425.8325.8725.2725.861,326,107
5/16/20140.250.250.240.24126,194
5/15/201425.6926.1125.0025.901,058,781
5/15/20140.250.250.240.25574,967
5/14/201426.0926.3825.6725.761,030,180
5/14/20140.250.260.250.25391,608
5/13/201425.9826.4225.5126.131,304,493
5/13/20140.240.250.240.25273,375
5/12/201425.3425.7925.0125.47899,852
5/12/20140.240.250.240.25237,456
5/9/201425.0625.6724.9625.171,272,844
5/9/20140.260.260.230.24773,575
5/8/201426.5826.8125.5125.581,334,196
5/8/20140.260.260.250.25388,555
5/7/201427.0527.4826.3326.731,232,460
5/7/20140.270.280.260.26604,530
5/6/201426.2426.9725.8126.783,259,169
5/6/20140.280.280.270.27496,215
5/5/201426.3027.0925.8625.992,848,935
5/5/20140.270.290.270.281,038,512
5/2/201426.6426.9826.4626.511,309,431
5/2/20140.260.270.250.272,087,050
5/1/201427.8828.4726.5026.621,467,567
5/1/20140.240.260.240.261,157,044
4/30/201427.2727.9026.6227.801,602,892
4/30/20140.240.240.230.24171,640
4/29/201426.9027.9526.7227.521,294,499
4/29/20140.220.240.220.23263,283
4/28/201426.7227.0326.0926.591,486,534
4/28/20140.230.240.220.23274,906
4/25/201427.5927.7426.5526.581,799,158
4/25/20140.230.240.230.24397,414
4/24/201427.9628.7327.7727.822,343,225
4/24/20140.210.240.210.221,725,776
4/23/201426.8827.8226.8827.761,669,344
4/23/20140.210.210.210.21458,075
4/22/201426.9427.3926.5326.861,625,528
4/22/20140.210.210.200.21789,687
4/21/201426.4226.9325.9026.931,013,100
4/21/20140.220.220.200.21465,735
4/17/201426.0726.4325.8126.401,921,189
4/17/20140.210.220.210.21825,908
4/16/201426.5326.7326.0926.321,531,599
4/16/20140.220.220.210.221,033,428
4/15/201425.4426.5025.2726.242,508,113
4/15/20140.220.220.210.22920,250
4/14/201424.1525.7924.0625.582,526,500
4/14/20140.230.230.220.23246,600
4/11/201423.2023.9323.2023.48918,944
4/11/20140.220.230.220.23461,695
4/10/201423.5124.0223.1723.381,263,492
4/10/20140.230.230.220.22503,480
4/9/201423.1223.4722.5323.46944,675
4/9/20140.220.230.210.23508,680
4/8/201422.7123.1522.6523.111,754,323
4/8/20140.220.220.210.22513,045
4/7/201423.2623.3322.4622.641,038,184
4/7/20140.220.220.210.21742,475
4/4/201424.1424.1923.3823.381,529,724
4/4/20140.220.220.210.22556,275
4/3/201423.3924.1323.3323.952,957,867
4/3/20140.220.220.210.21814,445
4/2/201422.5823.4422.5823.351,719,189
4/2/20140.210.220.210.22614,500
4/1/201422.9323.1522.4222.581,229,012
4/1/20140.210.220.200.20610,276
3/31/201422.6223.1522.3122.851,633,095
3/31/20140.220.220.210.21458,139
3/28/201422.0922.7722.0822.531,315,931
3/28/20140.210.220.200.221,034,868
3/27/201421.3422.4821.3421.952,035,519
3/27/20140.190.210.190.211,403,133
  • Showing 701-800 of 2,366 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 24
  • >>
Trading Center