Comstock Resources, Inc. Historical Stock Prices

CRK 
$19.55
*  
0.19
0.98%
Get CRK Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading CRK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CRK After Hours
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.46  20  19.38  19.55 879,609
09/22/2014 19.86 19.915 19.03 19.36 1,229,170
09/19/2014 20.48 20.63 19.76 19.93 1,347,094
09/18/2014 21.09 21.22 20.2 20.45 948,051
09/17/2014 21.54 21.605 21.03 21.21 736,545
09/16/2014 20.82 21.73 20.75 21.44 1,101,993
09/15/2014 20.63 21.18 20.61 20.81 1,082,870
09/12/2014 21.29 21.36 20.41 20.73 1,350,843
09/11/2014 20.77 21.51 20.37 21.43 1,422,560
09/10/2014 20.93 21.48 20.5 21.22 1,050,794
09/09/2014 21.82 22.01 20.74 21.05 1,271,710
09/08/2014 22.47 22.63 21.52 21.84 733,646
09/05/2014 22.49 22.88 22.46 22.77 712,562
09/04/2014 23.65 23.81 22.38 22.53 693,441
09/03/2014 23.74 24.16 23.4802 23.61 673,157
09/02/2014 24.32 24.35 23.35 23.61 687,098
08/29/2014 24.2 24.5 24.05 24.38 787,549
08/28/2014 24.6 24.6 23.9 24.08 1,073,278
08/27/2014 25.2 25.32 24.44 24.58 632,961
08/26/2014 25.06 25.54 25.06 25.15 610,925
08/25/2014 24.23 25 24.17 24.95 489,311
08/22/2014 24.51 24.53 23.8173 24.17 858,541
08/21/2014 24.22 24.615 23.67 24.6 819,285
08/20/2014 24.04 24.305 23.65 24.18 741,065
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
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?