CRK: Historical Prices for COMSTOCK RES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.94	37.83	36.22	36.41	682,400	36.41
20-Nov-09	37.33	37.49	35.79	36.10	909,500	36.10
19-Nov-09	38.89	38.97	37.21	37.64	828,300	37.64
18-Nov-09	39.72	39.82	38.78	39.23	709,900	39.23
17-Nov-09	40.29	40.35	39.09	39.59	571,200	39.59
16-Nov-09	39.42	40.68	39.42	40.57	873,100	40.57
13-Nov-09	39.07	39.63	38.48	38.80	963,400	38.80
12-Nov-09	40.21	40.60	38.96	38.99	912,200	38.99
11-Nov-09	41.87	41.87	40.15	40.35	624,300	40.35
10-Nov-09	41.61	42.13	40.61	41.32	403,800	41.32
9-Nov-09	40.62	41.79	40.62	41.78	575,600	41.78
6-Nov-09	39.96	41.05	39.77	40.00	908,700	40.00
5-Nov-09	40.70	41.41	40.03	40.56	1,148,700	40.56
4-Nov-09	42.63	42.86	40.43	40.53	1,206,900	40.53
3-Nov-09	42.11	42.51	40.53	41.94	1,662,600	41.94
2-Nov-09	41.49	42.77	40.82	42.72	941,500	42.72
30-Oct-09	43.21	43.23	40.94	41.09	940,500	41.09
29-Oct-09	42.33	44.43	42.02	43.57	600,600	43.57
28-Oct-09	44.82	44.82	41.69	41.97	693,600	41.97
27-Oct-09	45.36	46.45	44.52	45.15	575,600	45.15
26-Oct-09	45.85	47.44	44.90	44.98	599,900	44.98
23-Oct-09	47.61	47.97	44.92	45.34	557,800	45.34
22-Oct-09	47.01	47.54	46.15	47.30	677,800	47.30
21-Oct-09	46.54	48.65	46.54	47.49	500,500	47.49
20-Oct-09	48.39	48.71	46.50	47.10	578,700	47.10
19-Oct-09	48.35	48.57	47.27	48.33	438,100	48.33
16-Oct-09	48.31	49.14	47.90	48.48	463,600	48.48
15-Oct-09	48.03	48.68	47.54	48.67	432,900	48.67
14-Oct-09	48.24	48.37	47.20	48.29	525,400	48.29
13-Oct-09	47.52	47.78	45.85	47.36	388,000	47.36
12-Oct-09	46.62	47.65	46.08	47.25	514,700	47.25
9-Oct-09	45.86	46.79	45.58	45.89	520,700	45.89
8-Oct-09	45.09	46.13	44.51	45.90	547,100	45.90
7-Oct-09	43.48	44.67	43.07	44.43	730,800	44.43
6-Oct-09	40.29	43.15	40.29	43.12	1,371,300	43.12
5-Oct-09	38.10	39.60	38.10	39.58	488,300	39.58
2-Oct-09	37.43	38.90	37.14	38.27	368,400	38.27
1-Oct-09	39.94	40.44	38.17	38.21	488,300	38.21
30-Sep-09	40.57	40.98	39.29	40.08	598,200	40.08
29-Sep-09	40.28	40.76	39.61	40.53	562,700	40.53
28-Sep-09	38.79	40.40	38.43	40.39	902,100	40.39
25-Sep-09	39.64	40.05	38.72	38.84	811,200	38.84
24-Sep-09	40.71	40.72	38.76	39.62	603,000	39.62
23-Sep-09	41.84	42.26	40.57	40.82	763,500	40.82
22-Sep-09	41.30	42.19	41.01	41.63	599,500	41.63
21-Sep-09	40.15	40.92	39.31	40.79	486,500	40.79
18-Sep-09	41.31	41.40	40.05	40.98	1,170,200	40.98
17-Sep-09	41.86	42.65	40.82	41.05	559,600	41.05
16-Sep-09	42.00	42.60	41.57	42.31	578,500	42.31
15-Sep-09	39.64	41.97	39.64	41.76	1,119,100	41.76
14-Sep-09	37.61	39.74	37.39	39.55	925,000	39.55
11-Sep-09	37.56	38.63	37.56	38.43	816,800	38.43
10-Sep-09	36.10	37.47	35.65	37.47	475,700	37.47
9-Sep-09	36.30	36.71	35.86	36.25	842,700	36.25
8-Sep-09	35.09	36.18	34.75	36.08	559,400	36.08
4-Sep-09	33.21	34.46	33.21	34.40	444,000	34.40
3-Sep-09	34.41	34.41	32.92	33.17	422,500	33.17
2-Sep-09	33.44	34.05	33.13	33.63	778,400	33.63
1-Sep-09	35.12	36.06	33.82	33.91	705,300	33.91
31-Aug-09	35.44	35.62	34.61	35.33	538,400	35.33
28-Aug-09	37.63	37.63	36.17	36.44	608,900	36.44
27-Aug-09	36.66	36.90	35.45	36.77	463,400	36.77
26-Aug-09	36.83	37.41	36.25	36.92	490,400	36.92
25-Aug-09	37.88	38.13	36.94	37.16	424,700	37.16
24-Aug-09	38.51	38.80	37.46	37.77	1,103,000	37.77
21-Aug-09	37.23	38.31	36.98	38.21	688,800	38.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions