COMSTOCK RESOURCES, Inc. (NY: CRK)
4.705 USD  +0.045 (+0.97%)
Streaming Delayed Price  /  Updated: 1:25 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 4.890 4.950 4.440 4.660 2,541,931 -0.24(-4.90%)
Jan 22, 2015 5.000 5.010 4.310 4.900 2,859,613 -0.08(-1.61%)
Jan 21, 2015 4.750 5.030 4.745 4.980 2,208,670 +0.24(+5.06%)
Jan 20, 2015 4.730 4.890 4.530 4.740 2,324,310 -0.16(-3.27%)
Jan 16, 2015 4.860 4.990 4.640 4.900 3,037,781 +0.07(+1.45%)
Jan 15, 2015 4.760 4.830 1,703,808 -0.31(-6.03%)
Jan 14, 2015 4.860 5.200 4.250 5.140 4,884,377 +0.14(+2.80%)
Jan 13, 2015 5.000 2,710,437 -0.15(-2.91%)
Jan 12, 2015 5.380 5.410 5.021 5.150 2,124,900 -0.51(-9.01%)
Jan 09, 2015 5.800 5.880 5.200 5.660 2,451,260 -0.12(-2.08%)
Jan 08, 2015 5.930 6.160 5.640 5.780 2,977,987 -0.03(-0.52%)
Jan 07, 2015 6.260 6.260 5.520 5.810 2,027,699 -0.05(-0.85%)
Jan 06, 2015 6.100 6.180 5.480 5.860 2,474,270 -0.31(-5.02%)
Jan 05, 2015 6.770 6.800 6.000 6.170 3,506,231 -0.86(-12.23%)
Jan 02, 2015 6.790 7.220 6.550 7.030 2,387,333 +0.22(+3.23%)
Dec 31, 2014 6.810 6.810 6.810 0 +0.06(+0.89%)
Dec 30, 2014 7.040 7.270 6.750 6.750 2,377,609 -0.40(-5.59%)
Dec 29, 2014 6.930 7.580 6.930 7.150 2,411,301 +0.33(+4.84%)
Dec 26, 2014 7.120 7.500 6.790 6.820 2,011,972 -0.19(-2.71%)
Dec 24, 2014 7.010 7.010 7.010 0 -0.20(-2.77%)
Dec 23, 2014 7.010 7.560 6.960 7.210 3,304,546 +0.29(+4.19%)
Dec 22, 2014 6.950 7.510 6.480 6.920 4,635,820 -0.31(-4.29%)
Dec 19, 2014 5.920 7.230 5.800 7.230 7,816,573 +1.33(+22.54%)
Dec 18, 2014 7.030 7.210 5.680 5.900 4,813,393 -0.95(-13.87%)
Dec 17, 2014 5.560 6.990 5.520 6.850 5,284,752 +1.31(+23.65%)
Dec 16, 2014 6.020 5.540 3,444,352 +0.33(+6.33%)
Dec 15, 2014 5.370 5.490 5.080 5.210 3,514,242 -0.05(-0.95%)
Dec 12, 2014 5.530 5.714 5.240 5.260 2,897,662 -0.49(-8.52%)
Dec 11, 2014 5.760 5.940 5.330 5.750 3,935,726 -0.06(-1.03%)
Dec 10, 2014 6.130 6.410 5.560 5.810 2,998,565 -0.70(-10.75%)
Dec 09, 2014 5.700 6.530 5.700 6.510 4,078,371 +0.85(+15.02%)
Dec 08, 2014 6.430 6.480 5.475 5.660 3,801,984 -1.02(-15.27%)
Dec 05, 2014 6.810 6.995 6.440 6.680 3,695,248 -0.15(-2.20%)
Dec 04, 2014 7.410 7.430 6.640 6.830 5,290,832 -0.81(-10.60%)
Dec 03, 2014 7.680 8.070 7.305 7.640 3,530,591 -0.18(-2.30%)
Dec 02, 2014 7.960 8.300 7.750 7.820 3,596,578 -0.20(-2.49%)
Dec 01, 2014 8.800 8.990 7.740 8.020 3,836,163 -0.84(-9.48%)
Nov 28, 2014 9.590 9.680 8.390 8.860 4,543,609 -1.63(-15.54%)
Nov 26, 2014 10.49 10.49 10.49 0 -0.54(-4.90%)
Nov 25, 2014 11.39 11.73 10.87 11.03 1,530,415 -0.46(-4.00%)
Nov 24, 2014 12.02 12.17 11.36 11.49 1,403,497 -0.66(-5.43%)
Nov 21, 2014 11.62 12.21 11.62 12.15 1,975,951 +0.80(+7.05%)
Nov 20, 2014 10.91 11.51 10.88 11.35 2,305,099 +0.43(+3.94%)
Nov 19, 2014 11.35 11.36 10.70 10.92 2,115,702 -0.34(-3.02%)
Nov 18, 2014 11.00 11.52 11.00 11.26 2,217,395 +0.21(+1.90%)
Nov 17, 2014 11.66 11.68 10.94 11.05 2,366,610 -0.76(-6.44%)
Nov 14, 2014 11.37 11.90 11.00 11.81 2,243,423 +0.44(+3.87%)
Nov 13, 2014 12.04 12.09 10.85 11.37 2,340,610 -0.79(-6.50%)
Nov 12, 2014 11.55 12.62 11.42 12.16 3,093,847 +0.41(+3.49%)
Nov 11, 2014 11.28 11.96 11.14 11.75 2,507,758 +0.49(+4.35%)
Nov 10, 2014 11.74 12.23 11.14 11.26 5,726,746 -0.17(-1.49%)
Nov 07, 2014 10.38 11.47 10.32 11.43 3,127,740 +1.11(+10.76%)
Nov 06, 2014 9.880 10.33 9.500 10.32 3,130,775 +0.29(+2.89%)
Nov 05, 2014 9.870 10.26 9.600 10.03 4,249,532 +0.56(+5.91%)
Nov 04, 2014 10.24 10.39 9.270 9.470 6,067,406 -1.72(-15.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here