Comstock Resources, Inc. Historical Stock Prices

CRK 
$3.3
*  
1.34
68.37%
Get CRK Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading CRK now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.02  3.55  2.01  3.30 3,094,949
08/26/2015 2.03 2.0999 1.93 1.96 1,866,494
08/25/2015 2.18 2.34 1.97 1.97 2,167,495
08/24/2015 2 2.285 1.71 1.97 1,492,090
08/21/2015 2.31 2.48 2.16 2.16 1,404,026
08/20/2015 2.22 2.35 2.03 2.29 1,414,188
08/19/2015 2.8 2.81 2.23 2.23 1,619,952
08/18/2015 2.72 2.83 2.53 2.57 1,433,698
08/17/2015 2.8 2.95 2.5501 2.64 1,807,022
08/14/2015 2.62 3.23 2.62 2.75 2,827,796
08/13/2015 2.98 3.13 2.47 2.63 3,229,207
08/12/2015 1.96 3.23 1.95 3.23 3,902,521
08/11/2015 1.86 2.13 1.83 1.93 1,982,628
08/10/2015 1.74 1.97 1.6 1.9 1,434,913
08/07/2015 1.6 2 1.4801 1.73 3,142,947
08/06/2015 1.25 1.67 1.16 1.59 4,001,097
08/05/2015 1.01 1.52 1.01 1.19 6,479,680
08/04/2015 1.13 1.19 0.9932 0.994 2,626,065
08/03/2015 1.3 1.33 1.12 1.12 6,555,824
07/31/2015 1.34 1.34 1.25 1.26 812,576
07/30/2015 1.4 1.43 1.27 1.34 1,345,098
07/29/2015 1.39 1.53 1.33 1.42 2,247,201
07/28/2015 1.4 1.46 1.31 1.39 1,908,812
07/27/2015 1.68 1.69 1.35 1.4 2,240,632
07/24/2015 1.84 1.84 1.57 1.61 1,786,382
07/23/2015 1.75 1.87 1.65 1.87 1,642,806
07/22/2015 1.61 1.79 1.61 1.77 1,244,390
07/21/2015 1.62 1.795 1.415 1.73 1,822,630
07/20/2015 1.94 1.96 1.61 1.61 2,159,231
07/17/2015 2.07 2.08 1.93 1.96 1,797,908
07/16/2015 2.05 2.09 2.02 2.06 928,863
07/15/2015 2.29 2.4 2.04 2.04 1,801,516
07/14/2015 2.14 2.31 2.09 2.29 1,950,363
07/13/2015 2.01 2.19 1.942 2.19 1,887,417
07/10/2015 2.18 2.23 1.97 2.01 2,523,005
07/09/2015 2.22 2.3 2.15 2.16 2,396,081
07/08/2015 2.25 2.3 2.05 2.13 2,033,033
07/07/2015 2.12 2.31 1.97 2.31 2,801,754
07/06/2015 2.31 2.35 2.11 2.12 3,705,199
07/02/2015 2.67 2.72 2.15 2.45 6,988,603
07/01/2015 3.14 3.3 2.65 2.66 5,208,328
06/30/2015 3.42 3.48 3.29 3.33 1,636,925
06/29/2015 3.66 3.71 3.36 3.36 2,149,883
06/26/2015 3.81 3.85 3.66 3.66 4,339,277
06/25/2015 3.76 3.89 3.71 3.85 992,460
06/24/2015 3.94 3.955 3.72 3.75 1,869,298
06/23/2015 3.8 3.95 3.73 3.9 1,964,481
06/22/2015 3.96 3.96 3.79 3.81 1,161,282
06/19/2015 3.79 3.97 3.61 3.96 4,911,787
06/18/2015 3.86 3.95 3.73 3.74 1,884,153
06/17/2015 3.72 3.96 3.61 3.8 2,496,452
06/16/2015 3.43 3.67 3.36 3.66 2,160,298
06/15/2015 3.4 3.52 3.32 3.45 1,639,848
06/12/2015 3.58 3.676 3.41 3.42 1,690,762
06/11/2015 3.6 3.7 3.5 3.61 1,662,504
06/10/2015 3.61 3.67 3.52 3.62 1,176,430
06/09/2015 3.62 3.72 3.48 3.52 1,376,721
06/08/2015 3.55 3.63 3.4 3.55 1,803,645
06/05/2015 3.47 3.64 3.42 3.6 1,357,274
06/04/2015 3.55 3.56 3.42 3.48 1,292,156
06/03/2015 3.68 3.78 3.49 3.56 2,333,749
06/02/2015 3.5 3.74 3.45 3.73 2,092,876
06/01/2015 3.56 3.6 3.43 3.44 1,851,425
05/29/2015 3.67 3.788 3.54 3.54 2,436,514
05/28/2015 3.76 3.856 3.62 3.67 1,197,267
05/27/2015 3.71 3.84 3.58 3.81 1,249,126
05/26/2015 3.8 3.8 3.62 3.7 1,874,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?