$18.09 -0.53 (%) Comstock Resources Inc - NYSE

Oct. 1, 2014 | 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
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
2/26/201313.9014.0313.5713.861,480,567
2/26/20130.310.310.300.30522,760
2/25/201313.9714.4513.8013.851,369,626
2/25/20130.310.310.300.3053,709
2/22/201313.7113.8813.5513.83990,980
2/22/20130.310.310.310.3110,250
2/21/201313.6713.7613.1213.641,289,091
2/21/20130.310.320.310.31301,875
2/20/201314.0614.0613.7013.701,733,728
2/20/20130.320.320.310.31430,014
2/19/201313.8214.0613.5814.061,480,263
2/19/20130.320.330.320.33196,281
2/15/201313.9314.0113.5913.721,762,055
2/15/20130.330.330.320.33167,250
2/14/201313.7214.1113.4814.001,771,286
2/14/20130.330.330.330.33388,300
2/13/201313.0213.8912.8313.772,397,927
2/13/20130.350.350.340.34505,250
2/12/201313.5013.8812.9613.074,834,627
2/12/20130.360.360.340.34120,265
2/11/201314.1314.4713.7414.191,162,678
2/11/20130.360.360.350.3594,125
2/8/201314.2414.3014.0514.19913,993
2/8/20130.360.360.350.3539,513
2/7/201314.5614.6714.2114.231,024,309
2/7/20130.350.360.350.36139,100
2/6/201314.1514.6114.1314.60880,068
2/6/20130.350.350.350.35192,550
2/5/201314.2514.4014.0814.231,339,667
2/5/20130.350.350.350.3558,028
2/4/201314.3714.5114.1514.16675,072
2/4/20130.350.350.350.35341,300
2/1/201314.7214.7914.2214.571,351,107
2/1/20130.350.360.350.35173,220
1/31/201314.6414.7914.2014.59942,236
1/31/20130.350.360.350.35321,525
1/30/201314.9615.1214.5614.671,394,589
1/30/20130.350.350.340.34358,160
1/29/201314.4014.8914.3014.851,258,259
1/29/20130.350.350.350.3577,000
1/28/201314.4314.5613.9214.411,336,555
1/28/20130.360.360.350.3520,055
1/25/201314.3714.6814.2614.44877,186
1/25/20130.350.350.350.35130,203
1/24/201314.6614.7314.3014.391,273,832
1/24/20130.360.360.350.35395,000
1/23/201314.8515.0714.6314.65891,926
1/23/20130.370.380.360.36194,723
1/22/201314.6115.0414.1014.952,373,153
1/22/20130.360.370.360.36168,738
1/21/20130.360.380.350.3639,200
1/18/201314.7014.9114.5114.90930,358
1/18/20130.340.360.340.341,873,109
1/17/201314.6114.8514.5514.72775,724
1/17/20130.330.340.330.33163,385
1/16/201314.6714.6814.3314.56759,642
1/16/20130.340.340.330.3374,926
1/15/201314.5514.7614.5214.721,010,151
1/15/20130.330.340.330.34132,400
1/14/201314.8014.9614.5614.65913,463
1/14/20130.340.340.330.33110,574
1/11/201315.2815.4914.6014.841,317,651
1/11/20130.330.330.330.3324,522
1/10/201314.0914.7813.9914.543,504,108
1/10/20130.330.330.330.33220,330
1/9/201315.3015.3013.7614.043,913,753
1/9/20130.330.330.330.3390,000
1/8/201315.3015.3915.0415.231,272,262
1/8/20130.340.340.330.3320,900
1/7/201315.1015.4214.8415.331,729,184
1/7/20130.330.330.330.3341,100
1/4/201315.2615.4215.0615.141,352,165
1/4/20130.330.330.330.33159,800
1/3/201315.2715.4715.0015.201,026,292
1/3/20130.330.330.330.33103,500
1/2/201315.5715.5714.8615.311,381,825
1/2/20130.320.330.320.3363,199
12/31/201214.9715.1814.4015.121,240,572
12/31/20120.320.330.320.32130,286
12/28/201215.0815.2514.8615.01503,218
12/28/20120.320.330.320.3285,700
12/27/201215.4115.4114.7515.24599,095
12/27/20120.320.330.320.33221,600
12/26/201215.7115.9015.3515.38347,977
12/24/201215.9216.2215.5115.59291,948
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
Trading Center