Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 12.06 | 12.24 | 11.93 | 12.05 | 12.05 | 1,875,700 |
| 03 oct 2024 | 11.34 | 11.95 | 11.24 | 11.95 | 11.95 | 2,345,900 |
| 02 oct 2024 | 11.36 | 11.42 | 11.09 | 11.33 | 11.33 | 1,735,600 |
| 01 oct 2024 | 10.88 | 11.28 | 10.84 | 11.16 | 11.16 | 2,120,500 |
| 30 sept 2024 | 11.08 | 11.31 | 11.08 | 11.13 | 11.13 | 1,862,100 |
| 27 sept 2024 | 11.18 | 11.44 | 10.97 | 11.10 | 11.10 | 2,376,400 |
| 26 sept 2024 | 10.82 | 11.03 | 10.72 | 10.93 | 10.93 | 3,438,900 |
| 25 sept 2024 | 11.06 | 11.13 | 10.80 | 10.91 | 10.91 | 2,022,800 |
| 24 sept 2024 | 11.38 | 11.62 | 11.10 | 11.11 | 11.11 | 2,252,100 |
| 23 sept 2024 | 10.89 | 11.48 | 10.80 | 11.28 | 11.28 | 2,968,800 |
| 20 sept 2024 | 10.05 | 10.88 | 9.97 | 10.82 | 10.82 | 5,456,300 |
| 19 sept 2024 | 10.20 | 10.34 | 10.05 | 10.13 | 10.13 | 1,869,700 |
| 18 sept 2024 | 9.97 | 10.27 | 9.84 | 9.95 | 9.95 | 2,238,500 |
| 17 sept 2024 | 10.04 | 10.12 | 9.85 | 9.92 | 9.92 | 1,664,600 |
| 16 sept 2024 | 9.98 | 10.10 | 9.73 | 9.95 | 9.95 | 1,931,200 |
| 13 sept 2024 | 9.91 | 10.08 | 9.88 | 10.02 | 10.02 | 1,610,400 |
| 12 sept 2024 | 9.95 | 10.02 | 9.62 | 9.75 | 9.75 | 2,186,700 |
| 11 sept 2024 | 9.68 | 10.02 | 9.46 | 9.96 | 9.96 | 2,405,900 |
| 10 sept 2024 | 9.30 | 9.70 | 9.09 | 9.67 | 9.67 | 2,996,400 |
| 09 sept 2024 | 9.44 | 9.60 | 9.22 | 9.27 | 9.27 | 2,820,500 |
| 06 sept 2024 | 9.69 | 9.86 | 9.49 | 9.52 | 9.52 | 2,453,800 |
| 05 sept 2024 | 9.80 | 9.92 | 9.56 | 9.71 | 9.71 | 2,499,200 |
| 04 sept 2024 | 10.25 | 10.49 | 9.63 | 9.64 | 9.64 | 2,676,000 |
| 03 sept 2024 | 10.35 | 10.44 | 9.99 | 10.24 | 10.24 | 2,374,000 |
| 30 ago 2024 | 10.64 | 10.77 | 10.46 | 10.63 | 10.63 | 1,872,900 |
| 29 ago 2024 | 10.24 | 10.75 | 10.07 | 10.75 | 10.75 | 4,099,900 |
| 28 ago 2024 | 11.03 | 11.17 | 9.97 | 10.20 | 10.20 | 4,888,700 |
| 27 ago 2024 | 11.48 | 11.51 | 11.03 | 11.03 | 11.03 | 2,214,700 |
| 26 ago 2024 | 11.55 | 11.65 | 11.43 | 11.50 | 11.50 | 2,690,300 |
| 23 ago 2024 | 10.89 | 11.44 | 10.89 | 11.43 | 11.43 | 4,044,300 |
| 22 ago 2024 | 11.01 | 11.05 | 10.68 | 10.71 | 10.71 | 3,450,500 |
| 21 ago 2024 | 11.16 | 11.31 | 10.93 | 10.98 | 10.98 | 3,539,700 |
| 20 ago 2024 | 10.87 | 11.17 | 10.68 | 11.03 | 11.03 | 4,194,600 |
| 19 ago 2024 | 10.70 | 11.10 | 10.68 | 10.98 | 10.98 | 3,518,200 |
| 16 ago 2024 | 10.47 | 10.74 | 10.47 | 10.65 | 10.65 | 3,173,900 |
| 15 ago 2024 | 10.24 | 10.70 | 10.20 | 10.53 | 10.53 | 5,886,100 |
| 14 ago 2024 | 10.35 | 10.71 | 10.22 | 10.51 | 10.51 | 4,282,600 |
| 13 ago 2024 | 10.18 | 10.25 | 10.01 | 10.22 | 10.22 | 4,598,100 |
| 12 ago 2024 | 9.82 | 10.21 | 9.78 | 10.12 | 10.12 | 4,697,100 |
| 09 ago 2024 | 9.64 | 9.94 | 9.56 | 9.75 | 9.75 | 4,573,100 |
| 08 ago 2024 | 8.96 | 9.65 | 8.90 | 9.64 | 9.64 | 5,039,500 |
| 07 ago 2024 | 8.65 | 8.90 | 8.64 | 8.77 | 8.77 | 4,780,900 |
| 06 ago 2024 | 8.17 | 8.62 | 8.15 | 8.44 | 8.44 | 4,922,900 |
| 05 ago 2024 | 8.01 | 8.32 | 7.74 | 8.14 | 8.14 | 5,003,500 |
| 02 ago 2024 | 8.87 | 8.91 | 8.32 | 8.32 | 8.32 | 4,100,100 |
| 01 ago 2024 | 9.49 | 9.54 | 8.99 | 9.07 | 9.07 | 4,842,400 |
| 31 jul 2024 | 9.82 | 10.03 | 9.42 | 9.47 | 9.47 | 6,756,900 |
| 30 jul 2024 | 10.05 | 10.27 | 10.00 | 10.21 | 10.21 | 2,560,800 |
| 29 jul 2024 | 10.40 | 10.47 | 9.93 | 10.11 | 10.11 | 3,981,300 |
| 26 jul 2024 | 10.13 | 10.46 | 10.02 | 10.40 | 10.40 | 3,486,800 |
| 25 jul 2024 | 10.00 | 10.36 | 9.95 | 10.05 | 10.05 | 2,663,400 |
| 24 jul 2024 | 10.66 | 10.82 | 10.06 | 10.07 | 10.07 | 2,961,000 |
| 23 jul 2024 | 10.55 | 10.65 | 10.31 | 10.61 | 10.61 | 2,227,200 |
| 22 jul 2024 | 10.32 | 10.70 | 10.29 | 10.66 | 10.66 | 3,000,800 |
| 19 jul 2024 | 10.12 | 10.25 | 10.07 | 10.23 | 10.23 | 2,176,300 |
| 18 jul 2024 | 10.20 | 10.30 | 10.08 | 10.21 | 10.21 | 3,699,200 |
| 17 jul 2024 | 10.50 | 10.69 | 10.07 | 10.13 | 10.13 | 3,555,000 |
| 16 jul 2024 | 10.46 | 10.50 | 10.15 | 10.47 | 10.47 | 3,511,100 |
| 15 jul 2024 | 10.77 | 10.80 | 10.36 | 10.43 | 10.43 | 4,708,800 |
| 12 jul 2024 | 10.71 | 10.77 | 10.52 | 10.72 | 10.72 | 2,152,500 |
| 11 jul 2024 | 10.45 | 10.64 | 10.24 | 10.60 | 10.60 | 3,219,300 |
| 10 jul 2024 | 10.44 | 10.47 | 10.18 | 10.34 | 10.34 | 3,005,700 |
| 09 jul 2024 | 10.50 | 10.56 | 10.34 | 10.40 | 10.40 | 1,532,500 |
| 08 jul 2024 | 10.53 | 10.67 | 10.40 | 10.55 | 10.55 | 1,927,900 |
| 05 jul 2024 | 10.85 | 10.97 | 10.43 | 10.48 | 10.48 | 1,843,100 |
| 03 jul 2024 | 10.61 | 10.92 | 10.55 | 10.92 | 10.92 | 1,509,000 |
| 02 jul 2024 | 10.34 | 10.59 | 10.23 | 10.56 | 10.56 | 1,955,700 |
| 01 jul 2024 | 10.45 | 10.53 | 10.16 | 10.23 | 10.23 | 2,223,100 |
| 28 jun 2024 | 10.71 | 10.75 | 10.28 | 10.38 | 10.38 | 2,841,200 |
| 27 jun 2024 | 10.77 | 10.81 | 10.42 | 10.56 | 10.56 | 2,094,600 |
| 26 jun 2024 | 11.10 | 11.20 | 10.64 | 10.68 | 10.68 | 4,254,900 |
| 25 jun 2024 | 11.33 | 11.34 | 11.10 | 11.16 | 11.16 | 2,113,900 |
| 24 jun 2024 | 10.87 | 11.54 | 10.87 | 11.42 | 11.42 | 3,674,300 |
| 21 jun 2024 | 10.79 | 10.82 | 10.50 | 10.79 | 10.79 | 12,752,800 |
| 20 jun 2024 | 10.86 | 11.01 | 10.73 | 10.75 | 10.75 | 3,723,900 |
| 18 jun 2024 | 10.95 | 11.07 | 10.81 | 10.93 | 10.93 | 3,109,800 |
| 17 jun 2024 | 11.10 | 11.16 | 10.74 | 10.95 | 10.95 | 3,175,300 |
| 14 jun 2024 | 11.40 | 11.49 | 11.11 | 11.15 | 11.15 | 2,372,900 |
| 13 jun 2024 | 11.86 | 11.95 | 11.40 | 11.45 | 11.45 | 2,921,000 |
| 12 jun 2024 | 12.30 | 12.39 | 11.83 | 11.91 | 11.91 | 2,115,800 |
| 11 jun 2024 | 11.85 | 12.22 | 11.81 | 12.16 | 12.16 | 2,086,800 |
| 10 jun 2024 | 11.76 | 12.15 | 11.69 | 12.02 | 12.02 | 2,641,700 |
| 07 jun 2024 | 11.60 | 11.77 | 11.53 | 11.70 | 11.70 | 2,376,000 |
| 06 jun 2024 | 11.74 | 11.83 | 11.62 | 11.72 | 11.72 | 1,632,800 |
| 05 jun 2024 | 11.46 | 11.84 | 11.44 | 11.74 | 11.74 | 2,377,100 |
| 04 jun 2024 | 11.57 | 11.63 | 11.29 | 11.43 | 11.43 | 3,347,400 |
| 03 jun 2024 | 11.89 | 11.97 | 11.46 | 11.73 | 11.73 | 3,412,800 |
| 31 may 2024 | 11.67 | 11.86 | 11.64 | 11.71 | 11.71 | 2,986,100 |
| 30 may 2024 | 11.24 | 11.83 | 11.24 | 11.58 | 11.58 | 2,980,400 |
| 29 may 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 11.22 | 3,278,700 |
| 28 may 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 11.24 | 2,693,800 |
| 24 may 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 10.81 | 2,507,200 |
| 23 may 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 10.86 | 2,758,100 |
| 22 may 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 11.09 | 2,771,700 |
| 21 may 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 11.00 | 3,728,700 |
| 20 may 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 11.35 | 3,483,500 |
| 17 may 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 10.80 | 2,371,000 |
| 16 may 2024 | 10.67 | 10.86 | 10.65 | 10.65 | 10.65 | 2,186,600 |
| 15 may 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 10.63 | 3,647,800 |
| 14 may 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 10.73 | 4,312,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.