Home > Quotes > CRK > Historical Prices

Comstock Resources, Inc. Historical Stock Prices

CRK 
$17.04
*  
0.21
  negative  
1.22%
Get CRK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CRK After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.095  17.425  17.02  17.04 1,054,959
05/23/2013 16.92 17.32 16.7401 17.25 787,382
05/22/2013 17.2 17.61 16.87 17.07 1,392,973
05/21/2013 17.1 17.56 17.07 17.23 841,213
05/20/2013 16.53 17.07 16.47 17.03 1,118,699
05/17/2013 16.35 16.6 16.19 16.55 1,738,024
05/16/2013 16.87 17.1 16.1 16.22 1,722,591
05/15/2013 17.6 18.22 17.24 17.35 1,383,930
05/14/2013 17.29 17.81 17.265 17.76 725,854
05/13/2013 16.93 17.36 16.86 17.31 987,514
05/10/2013 16.59 17.09 16.34 17.01 729,330
05/09/2013 16.62 17.045 16.34 16.71 762,348
05/08/2013 16.48 16.77 16.21 16.61 736,638
05/07/2013 16.12 16.7 16.09 16.44 1,106,087
05/06/2013 15.54 16.03 15.4 16 753,403
05/03/2013 15.435 15.92 15.32 15.55 1,377,802
05/02/2013 15.32 15.57 14.93 15.22 1,913,388
05/01/2013 15.66 16.1 15.16 15.69 1,755,417
04/30/2013 15.79 16.35 15.56 15.66 2,641,223
04/29/2013 16.26 16.34 15.595 15.8 2,270,000
04/26/2013 16.14 16.22 15.63 15.89 1,137,480
04/25/2013 16.39 16.67 16.13 16.23 1,026,885
04/24/2013 15.9 16.375 15.85 16.3 1,127,989
04/23/2013 16.27 16.44 15.83 15.9 1,080,657
04/22/2013 16.11 16.365 15.69 16.23 996,815
04/19/2013 16.25 16.28 15.55 16.09 1,041,035
04/18/2013 15.97 16.5 15.55 16.19 1,287,867
04/17/2013 15.87 15.99 15.4 15.85 1,587,565
04/16/2013 15.66 16.33 15.3301 16.02 2,238,259
04/15/2013 16.24 16.3 15.38 15.41 1,231,290
04/12/2013 16.81 17.04 16.51 16.61 1,315,781
04/11/2013 16.64 17.35 16.6 17.03 1,558,042
04/10/2013 16.18 16.8 16.18 16.65 1,529,253
04/09/2013 15.5 16.24 15.46 16.13 1,729,805
04/08/2013 15.57 15.6 15.16 15.47 2,153,357
04/05/2013 14.47 15.46 14.46 15.45 2,668,782
04/04/2013 14.34 14.76 14.1101 14.56 1,560,236
04/03/2013 15 15 14.33 14.42 1,744,282
04/02/2013 15.81 15.81 14.92 14.99 2,172,019
04/01/2013 16.18 16.21 15.61 15.78 1,690,036
03/28/2013 16.41 16.6 16.16 16.25 970,353
03/27/2013 16.46 16.63 16.335 16.42 1,125,165
03/26/2013 16.31 16.705 16.27 16.61 1,248,475
03/25/2013 16.45 16.8 16.08 16.2 1,729,316
03/22/2013 17.3 17.58 16.695 16.79 1,537,684
03/21/2013 17.22 17.695 17.1 17.12 2,189,375
03/20/2013 17.68 17.69 17.295 17.34 1,595,210
03/19/2013 18.15 18.16 17.15 17.5 2,041,075
03/18/2013 17.65 18.28 17.65 17.97 2,434,734
03/15/2013 17.67 18.86 17.42 18 5,579,806
03/14/2013 15.19 15.98 15.16 15.96 1,875,477
03/13/2013 15.65 15.82 14.92 15.12 1,539,545
03/12/2013 15.99 15.99 15.39 15.57 818,468
03/11/2013 15.85 16 15.63 15.94 756,998
03/08/2013 15.9 16.11 15.61 15.96 1,083,954
03/07/2013 14.7 15.88 14.48 15.83 1,722,521
03/06/2013 14.32 14.86 14.26 14.72 1,325,609
03/05/2013 14.18 14.54 14.18 14.29 794,860
03/04/2013 13.97 14.24 13.81 14.1 1,185,281
03/01/2013 13.98 14.205 13.71 14.04 1,248,021
02/28/2013 14.01 14.3 13.75 14.12 1,012,453
02/27/2013 13.84 14.21 13.7 14.03 1,207,358
02/26/2013 13.9 14.03 13.57 13.86 1,480,567
02/25/2013 13.97 14.45 13.8 13.85 1,369,626
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.