U.S. markets close in 13 minutes

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.13+0.35 (+3.57%)
A partir del 03:47PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20249.7110.139.6510.1310.132,902,072
23 abr 20249.669.909.509.789.783,050,300
22 abr 20249.469.869.399.739.734,601,600
19 abr 20249.179.559.179.529.523,425,400
18 abr 20249.229.499.189.249.243,388,200
17 abr 20249.119.309.079.199.192,555,400
16 abr 20249.239.268.849.129.123,953,800
15 abr 20249.509.649.209.289.283,312,700
12 abr 20249.649.929.439.569.563,702,900
11 abr 20249.909.969.479.579.574,267,900
10 abr 20249.519.969.419.909.904,846,300
09 abr 20249.389.659.369.649.643,750,900
08 abr 20249.139.349.079.329.322,412,200
05 abr 20249.069.158.909.089.082,844,800
04 abr 20249.239.309.009.099.092,750,800
03 abr 20249.159.279.109.169.162,144,900
02 abr 20249.279.329.029.129.123,673,100
01 abr 20249.419.419.209.329.324,898,300
28 mar 20249.309.409.149.289.285,052,700
27 mar 20248.769.338.769.269.267,778,200
26 mar 20248.809.038.738.868.868,093,900
25 mar 20248.408.608.408.578.573,093,500
22 mar 20248.308.408.148.408.403,909,400
21 mar 20248.178.488.028.368.366,477,900
20 mar 20247.928.177.878.078.073,398,500
19 mar 20247.828.157.818.038.033,298,200
18 mar 20248.058.077.847.887.884,966,100
15 mar 20248.188.237.978.008.0010,427,600
14 mar 20248.298.338.108.208.204,138,900
13 mar 20248.418.448.208.288.284,499,700
12 mar 20248.518.518.238.388.383,126,300
11 mar 20248.398.488.258.418.412,513,600
08 mar 20248.478.608.408.498.493,189,800
07 mar 20248.648.668.408.418.414,104,100
06 mar 20248.798.798.538.638.633,759,000
05 mar 20248.458.968.408.728.725,335,200
04 mar 20248.798.898.468.488.484,740,000
01 mar 20248.558.828.478.548.544,466,400
29 feb 20248.308.578.258.558.554,906,900
28 feb 20248.148.308.078.278.272,672,700
27 feb 20248.158.267.988.138.133,231,100
26 feb 20248.048.187.868.008.003,189,400
23 feb 20248.108.177.877.957.955,766,200
22 feb 20248.038.307.908.308.304,282,900
21 feb 20247.928.517.888.338.3311,733,000
20 feb 20247.567.747.467.547.545,217,200
16 feb 20247.517.787.447.637.634,645,600
15 feb 20247.397.687.237.537.537,746,800
14 feb 20247.207.607.077.287.2813,343,500
13 feb 20247.537.577.277.357.358,104,700
12 feb 20247.367.857.367.717.715,956,400
09 feb 20247.447.487.317.367.363,899,800
08 feb 20247.427.527.337.507.503,830,600
07 feb 20247.527.597.317.467.464,425,600
06 feb 20247.417.637.387.527.523,586,900
05 feb 20247.547.557.417.457.453,337,300
02 feb 20247.707.767.567.647.642,901,800
01 feb 20247.877.957.667.767.764,384,600
31 ene 20248.108.167.797.817.813,374,000
30 ene 20247.848.147.788.138.132,427,500
29 ene 20247.998.067.777.947.943,801,800
26 ene 20248.268.287.777.997.995,362,500
25 ene 20248.318.378.118.228.222,806,900
24 ene 20248.168.488.098.228.224,402,500
23 ene 20248.028.107.928.028.023,062,000
22 ene 20247.838.037.748.028.025,815,300
19 ene 20247.957.997.777.997.995,909,200
18 ene 20248.148.157.948.058.055,245,800
17 ene 20248.198.278.008.118.115,548,500
16 ene 20248.748.788.338.348.348,537,100
12 ene 20248.859.088.798.918.913,588,900
11 ene 20248.878.938.578.628.625,023,600
10 ene 20249.099.158.778.848.843,850,900
09 ene 20249.079.398.899.259.256,665,600
08 ene 20248.638.918.468.918.914,819,200
05 ene 20248.688.968.588.908.904,441,600
04 ene 20249.119.128.708.728.724,089,600
03 ene 20248.758.948.658.878.873,787,400
02 ene 20248.999.268.868.948.944,053,200
29 dic 20238.959.018.848.858.854,237,800
28 dic 20239.099.208.898.938.933,087,400
27 dic 20239.319.319.049.089.082,519,600
26 dic 20239.199.319.129.179.172,079,400
22 dic 20239.139.309.039.139.134,033,300
21 dic 20238.819.138.759.139.134,872,000
20 dic 20238.989.068.668.698.695,588,000
19 dic 20238.808.978.628.938.933,526,600
18 dic 20239.119.198.868.868.863,354,200
15 dic 20239.149.238.868.928.9211,154,700
14 dic 20238.889.188.739.029.026,917,200
13 dic 20238.388.798.348.698.697,955,100
12 dic 20238.428.528.298.408.404,223,000
11 dic 20238.608.858.488.708.704,805,700
08 dic 20239.159.158.898.898.893,252,200
07 dic 20239.089.198.819.069.065,343,000
06 dic 20239.519.609.069.069.065,059,400
05 dic 20239.869.979.529.539.532,844,600
04 dic 20239.9010.069.769.819.814,078,600
01 dic 20239.8310.239.7610.1010.103,013,700
30 nov 202310.0110.349.739.879.873,920,000
*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...