Comstock Resources, Inc. Historical Stock Prices

CRK 
$24.09
*  
0.13
0.54%
Get CRK Alerts
*Delayed - data as of Aug. 20, 2014 10:51 ET  -  Find a broker to begin trading CRK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CRK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:51  24.08  24.305  23.65  24.09 184,001
08/19/2014 23.99 24.79 23.88 24.22 1,293,417
08/18/2014 23.65 24.13 23.2225 23.94 829,723
08/15/2014 23.2 23.63 22.92 23.5 656,421
08/14/2014 23.97 24.16 22.97 23.09 722,666
08/13/2014 23.8 24.15 23.685 23.93 1,075,338
08/12/2014 24.56 24.62 23.2 23.56 1,082,159
08/11/2014 25.11 25.68 24.75 24.8 1,407,309
08/08/2014 23.55 25.01 23.54 24.98 1,446,381
08/07/2014 23.68 24.77 23.16 23.41 1,782,262
08/06/2014 23.18 23.74 22.78 23.35 1,274,535
08/05/2014 23.8 24.42 22.95 23.2 2,506,648
08/04/2014 23.8 24.54 23.53 24.48 2,130,640
08/01/2014 23.77 24.07 23.15 23.74 1,997,041
07/31/2014 23.4 24.42 23.16 23.66 1,613,302
07/30/2014 24.9 24.96 23.24 23.63 1,519,088
07/29/2014 24.29 24.85 24.2 24.66 871,987
07/28/2014 25.42 25.45 24.3 24.32 897,319
07/25/2014 25.96 26.14 25.2 25.39 645,125
07/24/2014 26.38 26.75 26 26.18 847,805
07/23/2014 26.14 26.39 25.68 26.34 815,380
07/22/2014 26.18 26.25 25.72 25.89 742,888
07/21/2014 25.38 26.135 25.01 26.02 963,814
07/18/2014 25.13 25.56 24.9 25.45 827,268
07/17/2014 25.22 26.06 24.92 25.02 1,712,306
07/16/2014 25.11 25.465 24.93 25.2 1,193,336
07/15/2014 26.41 26.42 24.83 24.91 1,525,100
07/14/2014 26.32 26.63 25.86 26.44 1,174,532
07/11/2014 26.98 27.11 26.02 26.04 1,005,098
07/10/2014 27.35 27.385 26.67 26.96 1,336,559
07/09/2014 27.77 27.89 27.27 27.74 1,310,552
07/08/2014 27.85 28.04 27.3 27.71 1,058,331
07/07/2014 28.51 28.57 27.685 27.78 836,178
07/03/2014 28.8 28.9 28.43 28.67 343,231
07/02/2014 29.18 29.4 28.48 28.52 532,198
07/01/2014 29.02 29.49 28.815 29.19 826,155
06/30/2014 28.27 28.89 28.16 28.84 722,909
06/27/2014 27.83 28.415 27.6 28.37 583,533
06/26/2014 28.65 28.72 27.79 27.99 927,154
06/25/2014 26.95 28.18 26.91 27.8 909,372
06/24/2014 28.66 28.74 26.72 27.08 1,349,371
06/23/2014 28.96 29.06 28.45 28.63 656,772
06/20/2014 28.98 29.11 28.28 28.82 1,782,542
06/19/2014 28.58 29.15 28.3 28.96 931,863
06/18/2014 28.52 28.755 27.98 28.51 865,840
06/17/2014 27.97 28.79 27.74 28.71 896,234
06/16/2014 28.09 28.47 27.86 28.15 751,913
06/13/2014 27.59 27.97 27.17 27.95 701,738
06/12/2014 27.02 27.93 26.88 27.47 867,742
06/11/2014 26.59 27.04 26.33 26.77 736,845
06/10/2014 26.91 27.08 26.28 26.64 735,354
06/09/2014 26.68 27.46 26.46 26.91 953,410
06/06/2014 26.71 27 26.37 26.64 875,568
06/05/2014 25.9 26.69 25.75 26.57 1,404,818
06/04/2014 25.66 26.2 25.39 25.94 998,453
06/03/2014 25.77 25.87 25.35 25.82 1,862,976
06/02/2014 27.35 27.84 25.66 25.76 1,977,722
05/30/2014 27.81 27.91 27.13 27.19 1,600,032
05/29/2014 26.49 28.28 26.49 27.96 2,384,787
05/28/2014 25.63 26.56 25.61 26.41 1,513,865
05/27/2014 24.75 25.75 24.72 25.69 1,028,263
05/23/2014 25.16 25.38 24.64 24.66 1,147,774
05/22/2014 26.48 26.48 25.2 25.21 1,520,468
05/21/2014 26.45 26.86 26.34 26.4 1,167,041
05/20/2014 26.22 26.35 25.81 26.31 1,329,397
05/19/2014 26 26.71 25.83 26.34 1,566,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?