U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.05+0.10 (+0.84%)
Al cierre: 04:00PM EDT
12.15 +0.10 (+0.83%)
Fuera de horario: 06:54PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202412.0612.2411.9312.0512.051,875,700
03 oct 202411.3411.9511.2411.9511.952,345,900
02 oct 202411.3611.4211.0911.3311.331,735,600
01 oct 202410.8811.2810.8411.1611.162,120,500
30 sept 202411.0811.3111.0811.1311.131,862,100
27 sept 202411.1811.4410.9711.1011.102,376,400
26 sept 202410.8211.0310.7210.9310.933,438,900
25 sept 202411.0611.1310.8010.9110.912,022,800
24 sept 202411.3811.6211.1011.1111.112,252,100
23 sept 202410.8911.4810.8011.2811.282,968,800
20 sept 202410.0510.889.9710.8210.825,456,300
19 sept 202410.2010.3410.0510.1310.131,869,700
18 sept 20249.9710.279.849.959.952,238,500
17 sept 202410.0410.129.859.929.921,664,600
16 sept 20249.9810.109.739.959.951,931,200
13 sept 20249.9110.089.8810.0210.021,610,400
12 sept 20249.9510.029.629.759.752,186,700
11 sept 20249.6810.029.469.969.962,405,900
10 sept 20249.309.709.099.679.672,996,400
09 sept 20249.449.609.229.279.272,820,500
06 sept 20249.699.869.499.529.522,453,800
05 sept 20249.809.929.569.719.712,499,200
04 sept 202410.2510.499.639.649.642,676,000
03 sept 202410.3510.449.9910.2410.242,374,000
30 ago 202410.6410.7710.4610.6310.631,872,900
29 ago 202410.2410.7510.0710.7510.754,099,900
28 ago 202411.0311.179.9710.2010.204,888,700
27 ago 202411.4811.5111.0311.0311.032,214,700
26 ago 202411.5511.6511.4311.5011.502,690,300
23 ago 202410.8911.4410.8911.4311.434,044,300
22 ago 202411.0111.0510.6810.7110.713,450,500
21 ago 202411.1611.3110.9310.9810.983,539,700
20 ago 202410.8711.1710.6811.0311.034,194,600
19 ago 202410.7011.1010.6810.9810.983,518,200
16 ago 202410.4710.7410.4710.6510.653,173,900
15 ago 202410.2410.7010.2010.5310.535,886,100
14 ago 202410.3510.7110.2210.5110.514,282,600
13 ago 202410.1810.2510.0110.2210.224,598,100
12 ago 20249.8210.219.7810.1210.124,697,100
09 ago 20249.649.949.569.759.754,573,100
08 ago 20248.969.658.909.649.645,039,500
07 ago 20248.658.908.648.778.774,780,900
06 ago 20248.178.628.158.448.444,922,900
05 ago 20248.018.327.748.148.145,003,500
02 ago 20248.878.918.328.328.324,100,100
01 ago 20249.499.548.999.079.074,842,400
31 jul 20249.8210.039.429.479.476,756,900
30 jul 202410.0510.2710.0010.2110.212,560,800
29 jul 202410.4010.479.9310.1110.113,981,300
26 jul 202410.1310.4610.0210.4010.403,486,800
25 jul 202410.0010.369.9510.0510.052,663,400
24 jul 202410.6610.8210.0610.0710.072,961,000
23 jul 202410.5510.6510.3110.6110.612,227,200
22 jul 202410.3210.7010.2910.6610.663,000,800
19 jul 202410.1210.2510.0710.2310.232,176,300
18 jul 202410.2010.3010.0810.2110.213,699,200
17 jul 202410.5010.6910.0710.1310.133,555,000
16 jul 202410.4610.5010.1510.4710.473,511,100
15 jul 202410.7710.8010.3610.4310.434,708,800
12 jul 202410.7110.7710.5210.7210.722,152,500
11 jul 202410.4510.6410.2410.6010.603,219,300
10 jul 202410.4410.4710.1810.3410.343,005,700
09 jul 202410.5010.5610.3410.4010.401,532,500
08 jul 202410.5310.6710.4010.5510.551,927,900
05 jul 202410.8510.9710.4310.4810.481,843,100
03 jul 202410.6110.9210.5510.9210.921,509,000
02 jul 202410.3410.5910.2310.5610.561,955,700
01 jul 202410.4510.5310.1610.2310.232,223,100
28 jun 202410.7110.7510.2810.3810.382,841,200
27 jun 202410.7710.8110.4210.5610.562,094,600
26 jun 202411.1011.2010.6410.6810.684,254,900
25 jun 202411.3311.3411.1011.1611.162,113,900
24 jun 202410.8711.5410.8711.4211.423,674,300
21 jun 202410.7910.8210.5010.7910.7912,752,800
20 jun 202410.8611.0110.7310.7510.753,723,900
18 jun 202410.9511.0710.8110.9310.933,109,800
17 jun 202411.1011.1610.7410.9510.953,175,300
14 jun 202411.4011.4911.1111.1511.152,372,900
13 jun 202411.8611.9511.4011.4511.452,921,000
12 jun 202412.3012.3911.8311.9111.912,115,800
11 jun 202411.8512.2211.8112.1612.162,086,800
10 jun 202411.7612.1511.6912.0212.022,641,700
07 jun 202411.6011.7711.5311.7011.702,376,000
06 jun 202411.7411.8311.6211.7211.721,632,800
05 jun 202411.4611.8411.4411.7411.742,377,100
04 jun 202411.5711.6311.2911.4311.433,347,400
03 jun 202411.8911.9711.4611.7311.733,412,800
31 may 202411.6711.8611.6411.7111.712,986,100
30 may 202411.2411.8311.2411.5811.582,980,400
29 may 202411.1211.2511.0611.2211.223,278,700
28 may 202410.9711.3610.8511.2411.242,693,800
24 may 202410.8910.9710.7610.8110.812,507,200
23 may 202411.1911.2710.7810.8610.862,758,100
22 may 202410.9311.1010.6911.0911.092,771,700
21 may 202411.2611.6611.0011.0011.003,728,700
20 may 202410.8011.4310.8011.3511.353,483,500
17 may 202410.7310.9110.6610.8010.802,371,000
16 may 202410.6710.8610.6510.6510.652,186,600
15 may 202410.6410.7710.2710.6310.633,647,800
14 may 202410.4910.9610.4710.7310.734,312,500
*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...