U.S. markets close in 2 hours 22 minutes

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.98-1.57 (-9.46%)
A partir del 01:38PM EST. Mercado abierto.
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 202216.2816.3514.9314.9814.983,656,640
02 dic 202217.0617.3116.5216.5416.543,578,100
01 dic 202218.6818.8017.4217.4317.433,486,300
30 nov 202218.5018.5017.8218.3518.352,449,000
30 nov 20220.125 Dividendo
29 nov 202218.3118.4717.9918.4118.281,580,000
28 nov 202218.1218.4917.9818.1017.982,041,800
25 nov 202219.1419.3118.7818.9018.77870,200
23 nov 202219.2519.8118.9819.2419.112,308,600
22 nov 202218.8119.7118.6519.1218.993,597,200
21 nov 202217.4918.3916.9918.3718.253,947,400
18 nov 202217.4317.8917.0317.5917.472,908,100
17 nov 202217.9718.0917.4717.9417.822,820,500
16 nov 202218.2018.3917.6218.1117.993,199,500
15 nov 202218.3618.7817.9918.7218.592,674,400
14 nov 202219.0019.5518.2518.2818.163,497,000
11 nov 202219.1319.6818.2618.6018.473,651,000
10 nov 202218.5118.7817.8618.6318.503,024,400
09 nov 202218.9919.3617.7617.8217.703,291,300
08 nov 202219.7420.1119.1019.7019.573,981,600
07 nov 202218.9821.1718.9820.2820.147,459,500
04 nov 202218.1918.4617.2518.4318.304,191,500
03 nov 202218.0318.4917.6117.7217.602,941,300
02 nov 202219.1019.5218.0718.3618.246,215,500
01 nov 202218.9019.0618.2418.6918.563,609,700
31 oct 202218.5819.1818.2618.7818.654,427,600
28 oct 202217.7118.1617.0617.8617.742,304,200
27 oct 202217.9618.4417.6517.6917.572,619,000
26 oct 202217.3518.0717.2817.6017.482,754,500
25 oct 202216.7517.7116.5017.6217.503,072,700
24 oct 202216.5917.0416.3016.7616.652,998,000
21 oct 202216.7516.8215.7616.5316.424,949,600
20 oct 202218.1518.2916.9216.9516.833,860,600
19 oct 202217.8618.2817.6817.8817.762,901,700
18 oct 202218.0318.5317.6718.0917.973,629,000
17 oct 202217.1517.6816.7217.5417.423,762,700
14 oct 202218.5418.8817.2717.3017.182,737,000
13 oct 202217.8019.0317.6618.9718.842,570,000
12 oct 202217.6418.2817.4218.2018.082,384,500
11 oct 202217.4618.0817.1717.6017.482,843,100
10 oct 202217.8918.2817.3817.9417.823,820,800
07 oct 202218.0518.3517.4517.6717.555,672,800
06 oct 202219.0019.4418.1618.1818.064,250,600
05 oct 202219.3219.4718.3919.1819.054,397,800
04 oct 202218.6119.6618.4419.3419.214,001,700
03 oct 202218.0018.4017.7618.0717.954,226,200
30 sept 202216.5317.5916.5217.2917.173,118,600
29 sept 202216.9217.3816.1116.8116.702,874,500
28 sept 202215.9017.4015.7417.1917.074,101,700
27 sept 202216.0016.2415.6215.8415.733,270,200
26 sept 202216.1616.7715.6015.7015.595,560,300
23 sept 202216.9617.1015.7216.2216.115,005,200
22 sept 202219.0719.3217.8718.1117.992,792,200
21 sept 202219.5819.8318.6018.6018.472,509,900
20 sept 202219.0919.2718.5218.9018.772,675,000
19 sept 202218.2219.2718.1019.0518.922,963,000
16 sept 202219.6919.6917.9818.9518.825,709,000
15 sept 202220.0320.3319.5319.9719.834,311,100
14 sept 202220.3121.8520.3121.2321.095,505,200
13 sept 202219.6220.3819.4719.6419.513,045,000
12 sept 202219.2619.9519.2319.9419.803,602,400
09 sept 202218.9119.0418.3618.7818.651,931,500
08 sept 202217.6618.6017.5618.3818.262,610,500
07 sept 202217.6917.9417.2317.5617.442,488,700
06 sept 202218.8219.0318.0018.1218.003,042,300
02 sept 202219.3219.4018.6319.1919.062,975,600
01 sept 202219.2119.8218.8218.8918.763,398,100
31 ago 202218.3319.8818.1519.6019.473,288,500
30 ago 202220.0320.1518.4318.8218.695,260,000
29 ago 202219.9721.1819.8020.7720.633,619,700
26 ago 202220.0820.7919.9020.3220.182,539,700
25 ago 202219.8620.3019.4120.0719.933,321,600
24 ago 202219.0719.8619.0119.7619.632,719,100
23 ago 202219.9720.6618.5718.9718.844,398,600
22 ago 202218.6919.7618.5419.5619.434,127,700
19 ago 202218.8518.8718.3418.4818.352,424,200
18 ago 202218.3419.1118.3219.0318.903,124,000
17 ago 202218.0718.7717.5318.0317.913,716,200
16 ago 202217.6118.1417.0617.8317.713,629,300
15 ago 202216.5016.9515.9516.8016.692,531,900
12 ago 202217.1117.5016.9017.4117.292,072,400
11 ago 202216.6017.5116.4017.2917.173,703,700
10 ago 202215.7316.0515.1616.0215.912,705,300
09 ago 202215.6816.3515.6315.8515.743,519,100
08 ago 202215.3915.6014.6014.8414.744,196,900
05 ago 202215.0716.3414.9515.6115.503,278,600
04 ago 202216.6316.8915.3215.3915.294,241,700
03 ago 202216.1216.9515.4816.6816.575,644,100
02 ago 202215.3316.2114.9915.9815.874,583,900
01 ago 202215.5315.8715.0515.7215.613,978,600
29 jul 202216.1316.3615.9315.9315.823,197,600
28 jul 202216.3516.5215.5215.8515.742,783,200
27 jul 202215.6316.2815.3916.1516.043,257,000
26 jul 202215.5015.8815.1515.6615.555,055,300
25 jul 202213.9415.0513.6014.9114.813,163,000
22 jul 202214.0014.3913.5013.5813.493,357,700
21 jul 202213.2513.5912.7013.5713.483,460,600
20 jul 202212.7713.7712.6113.6713.583,483,500
19 jul 202212.5713.0112.5012.9412.853,034,500
18 jul 202212.6412.9812.4412.7012.614,632,700
*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...