Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 11.86 | 12.02 | 11.38 | 11.64 | 11.64 | 3,464,956 |
| 07 feb 2023 | 11.50 | 11.98 | 11.45 | 11.93 | 11.93 | 5,289,600 |
| 06 feb 2023 | 11.77 | 11.87 | 11.31 | 11.35 | 11.35 | 6,113,400 |
| 03 feb 2023 | 12.02 | 12.44 | 11.73 | 11.90 | 11.90 | 28,758,900 |
| 02 feb 2023 | 11.92 | 12.45 | 11.78 | 12.05 | 12.05 | 8,977,100 |
| 01 feb 2023 | 11.98 | 12.17 | 11.56 | 11.94 | 11.94 | 6,324,900 |
| 31 ene 2023 | 12.40 | 12.40 | 11.91 | 12.15 | 12.15 | 9,885,200 |
| 30 ene 2023 | 12.04 | 12.21 | 11.71 | 11.74 | 11.74 | 3,274,100 |
| 27 ene 2023 | 12.35 | 12.44 | 12.08 | 12.35 | 12.35 | 3,773,000 |
| 26 ene 2023 | 12.27 | 12.39 | 11.69 | 12.32 | 12.32 | 5,787,300 |
| 25 ene 2023 | 12.38 | 12.43 | 11.96 | 12.28 | 12.28 | 3,559,300 |
| 24 ene 2023 | 13.09 | 13.15 | 12.56 | 12.76 | 12.76 | 2,365,800 |
| 23 ene 2023 | 12.98 | 13.13 | 12.64 | 13.02 | 13.02 | 2,778,500 |
| 20 ene 2023 | 12.73 | 12.90 | 12.42 | 12.67 | 12.67 | 2,628,800 |
| 19 ene 2023 | 12.60 | 12.79 | 12.40 | 12.58 | 12.58 | 3,033,000 |
| 18 ene 2023 | 12.99 | 13.22 | 12.58 | 12.62 | 12.62 | 2,976,500 |
| 17 ene 2023 | 13.59 | 13.67 | 12.96 | 13.06 | 13.06 | 3,073,300 |
| 13 ene 2023 | 12.76 | 13.04 | 12.61 | 12.99 | 12.99 | 2,740,100 |
| 12 ene 2023 | 12.73 | 13.04 | 12.52 | 12.93 | 12.93 | 3,899,900 |
| 11 ene 2023 | 12.80 | 12.80 | 12.30 | 12.36 | 12.36 | 3,491,200 |
| 10 ene 2023 | 12.35 | 12.53 | 12.15 | 12.50 | 12.50 | 4,759,400 |
| 09 ene 2023 | 13.05 | 13.21 | 12.65 | 12.83 | 12.83 | 3,747,900 |
| 06 ene 2023 | 12.32 | 12.70 | 12.18 | 12.68 | 12.68 | 2,563,900 |
| 05 ene 2023 | 12.86 | 12.93 | 12.13 | 12.25 | 12.25 | 3,870,700 |
| 04 ene 2023 | 12.32 | 13.51 | 12.18 | 13.17 | 13.17 | 4,486,100 |
| 03 ene 2023 | 13.15 | 13.39 | 12.37 | 12.52 | 12.52 | 5,247,800 |
| 30 dic 2022 | 13.46 | 13.79 | 13.31 | 13.71 | 13.71 | 4,346,500 |
| 29 dic 2022 | 13.24 | 13.75 | 13.03 | 13.66 | 13.66 | 2,597,200 |
| 28 dic 2022 | 14.25 | 14.28 | 13.39 | 13.43 | 13.43 | 2,801,000 |
| 27 dic 2022 | 14.79 | 14.79 | 14.34 | 14.57 | 14.57 | 1,773,000 |
| 23 dic 2022 | 14.03 | 14.63 | 13.90 | 14.58 | 14.58 | 3,149,800 |
| 22 dic 2022 | 14.41 | 14.50 | 13.64 | 13.98 | 13.98 | 3,392,100 |
| 21 dic 2022 | 15.05 | 15.06 | 14.36 | 14.54 | 14.54 | 2,848,600 |
| 20 dic 2022 | 14.15 | 14.59 | 14.06 | 14.57 | 14.57 | 2,849,900 |
| 19 dic 2022 | 14.39 | 14.63 | 14.16 | 14.40 | 14.40 | 3,122,300 |
| 16 dic 2022 | 15.20 | 15.47 | 14.65 | 14.77 | 14.77 | 8,750,000 |
| 15 dic 2022 | 15.14 | 15.75 | 14.91 | 15.70 | 15.70 | 3,950,800 |
| 14 dic 2022 | 15.48 | 15.68 | 14.96 | 15.14 | 15.14 | 3,714,300 |
| 13 dic 2022 | 15.69 | 16.07 | 15.44 | 15.51 | 15.51 | 6,235,000 |
| 12 dic 2022 | 14.54 | 15.36 | 14.46 | 15.13 | 15.13 | 5,575,000 |
| 09 dic 2022 | 14.25 | 14.56 | 13.94 | 13.97 | 13.97 | 4,475,100 |
| 08 dic 2022 | 14.95 | 15.05 | 14.00 | 14.11 | 14.11 | 3,974,500 |
| 07 dic 2022 | 14.69 | 14.99 | 14.45 | 14.69 | 14.69 | 4,069,000 |
| 06 dic 2022 | 14.80 | 15.12 | 14.50 | 14.81 | 14.81 | 4,473,100 |
| 05 dic 2022 | 16.28 | 16.35 | 14.74 | 14.85 | 14.85 | 6,173,700 |
| 02 dic 2022 | 17.06 | 17.31 | 16.52 | 16.54 | 16.54 | 3,580,500 |
| 01 dic 2022 | 18.68 | 18.80 | 17.42 | 17.43 | 17.43 | 3,486,300 |
| 30 nov 2022 | 18.50 | 18.50 | 17.82 | 18.35 | 18.35 | 2,449,000 |
| 30 nov 2022 | 0.125 Dividendo | |||||
| 29 nov 2022 | 18.31 | 18.47 | 17.99 | 18.41 | 18.28 | 1,580,000 |
| 28 nov 2022 | 18.12 | 18.49 | 17.98 | 18.10 | 17.98 | 2,041,800 |
| 25 nov 2022 | 19.14 | 19.31 | 18.78 | 18.90 | 18.77 | 870,200 |
| 23 nov 2022 | 19.25 | 19.81 | 18.98 | 19.24 | 19.11 | 2,308,600 |
| 22 nov 2022 | 18.81 | 19.71 | 18.65 | 19.12 | 18.99 | 3,597,200 |
| 21 nov 2022 | 17.49 | 18.39 | 16.99 | 18.37 | 18.25 | 3,947,400 |
| 18 nov 2022 | 17.43 | 17.89 | 17.03 | 17.59 | 17.47 | 2,908,100 |
| 17 nov 2022 | 17.97 | 18.09 | 17.47 | 17.94 | 17.82 | 2,820,500 |
| 16 nov 2022 | 18.20 | 18.39 | 17.62 | 18.11 | 17.99 | 3,199,500 |
| 15 nov 2022 | 18.36 | 18.78 | 17.99 | 18.72 | 18.59 | 2,674,400 |
| 14 nov 2022 | 19.00 | 19.55 | 18.25 | 18.28 | 18.16 | 3,497,000 |
| 11 nov 2022 | 19.13 | 19.68 | 18.26 | 18.60 | 18.47 | 3,651,000 |
| 10 nov 2022 | 18.51 | 18.78 | 17.86 | 18.63 | 18.50 | 3,024,400 |
| 09 nov 2022 | 18.99 | 19.36 | 17.76 | 17.82 | 17.70 | 3,291,300 |
| 08 nov 2022 | 19.74 | 20.11 | 19.10 | 19.70 | 19.57 | 3,981,600 |
| 07 nov 2022 | 18.98 | 21.17 | 18.98 | 20.28 | 20.14 | 7,459,500 |
| 04 nov 2022 | 18.19 | 18.46 | 17.25 | 18.43 | 18.30 | 4,192,600 |
| 03 nov 2022 | 18.03 | 18.49 | 17.61 | 17.72 | 17.60 | 2,941,300 |
| 02 nov 2022 | 19.10 | 19.52 | 18.07 | 18.36 | 18.24 | 6,215,500 |
| 01 nov 2022 | 18.90 | 19.06 | 18.24 | 18.69 | 18.56 | 3,609,700 |
| 31 oct 2022 | 18.58 | 19.18 | 18.26 | 18.78 | 18.65 | 4,427,600 |
| 28 oct 2022 | 17.71 | 18.16 | 17.06 | 17.86 | 17.74 | 2,304,200 |
| 27 oct 2022 | 17.96 | 18.44 | 17.65 | 17.69 | 17.57 | 2,619,000 |
| 26 oct 2022 | 17.35 | 18.07 | 17.28 | 17.60 | 17.48 | 2,754,500 |
| 25 oct 2022 | 16.75 | 17.71 | 16.50 | 17.62 | 17.50 | 3,072,700 |
| 24 oct 2022 | 16.59 | 17.04 | 16.30 | 16.76 | 16.65 | 2,998,000 |
| 21 oct 2022 | 16.75 | 16.82 | 15.76 | 16.53 | 16.42 | 4,949,600 |
| 20 oct 2022 | 18.15 | 18.29 | 16.92 | 16.95 | 16.83 | 3,860,600 |
| 19 oct 2022 | 17.86 | 18.28 | 17.68 | 17.88 | 17.76 | 2,901,700 |
| 18 oct 2022 | 18.03 | 18.53 | 17.67 | 18.09 | 17.97 | 3,629,000 |
| 17 oct 2022 | 17.15 | 17.68 | 16.72 | 17.54 | 17.42 | 3,762,700 |
| 14 oct 2022 | 18.54 | 18.88 | 17.27 | 17.30 | 17.18 | 2,737,000 |
| 13 oct 2022 | 17.80 | 19.03 | 17.66 | 18.97 | 18.84 | 2,570,000 |
| 12 oct 2022 | 17.64 | 18.28 | 17.42 | 18.20 | 18.08 | 2,384,500 |
| 11 oct 2022 | 17.46 | 18.08 | 17.17 | 17.60 | 17.48 | 2,843,100 |
| 10 oct 2022 | 17.89 | 18.28 | 17.38 | 17.94 | 17.82 | 3,820,800 |
| 07 oct 2022 | 18.05 | 18.35 | 17.45 | 17.67 | 17.55 | 5,672,800 |
| 06 oct 2022 | 19.00 | 19.44 | 18.16 | 18.18 | 18.06 | 4,250,600 |
| 05 oct 2022 | 19.32 | 19.47 | 18.39 | 19.18 | 19.05 | 4,397,800 |
| 04 oct 2022 | 18.61 | 19.66 | 18.44 | 19.34 | 19.21 | 4,001,700 |
| 03 oct 2022 | 18.00 | 18.40 | 17.76 | 18.07 | 17.95 | 4,226,200 |
| 30 sept 2022 | 16.53 | 17.59 | 16.52 | 17.29 | 17.17 | 3,118,600 |
| 29 sept 2022 | 16.92 | 17.38 | 16.11 | 16.81 | 16.70 | 2,874,500 |
| 28 sept 2022 | 15.90 | 17.40 | 15.74 | 17.19 | 17.07 | 4,101,700 |
| 27 sept 2022 | 16.00 | 16.24 | 15.62 | 15.84 | 15.73 | 3,270,200 |
| 26 sept 2022 | 16.16 | 16.77 | 15.60 | 15.70 | 15.59 | 5,560,300 |
| 23 sept 2022 | 16.96 | 17.10 | 15.72 | 16.22 | 16.11 | 5,005,200 |
| 22 sept 2022 | 19.07 | 19.32 | 17.87 | 18.11 | 17.99 | 2,792,200 |
| 21 sept 2022 | 19.58 | 19.83 | 18.60 | 18.60 | 18.47 | 2,509,900 |
| 20 sept 2022 | 19.09 | 19.27 | 18.52 | 18.90 | 18.77 | 2,675,000 |
| 19 sept 2022 | 18.22 | 19.27 | 18.10 | 19.05 | 18.92 | 2,963,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
