Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM EDT. Mercado abierto.
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 18.00 | 18.40 | 17.82 | 17.87 | 17.87 | 1,967,636 |
| 30 sept 2022 | 16.53 | 17.59 | 16.52 | 17.29 | 17.29 | 3,115,300 |
| 29 sept 2022 | 16.92 | 17.38 | 16.11 | 16.81 | 16.81 | 2,874,500 |
| 28 sept 2022 | 15.90 | 17.40 | 15.74 | 17.19 | 17.19 | 4,101,700 |
| 27 sept 2022 | 16.00 | 16.24 | 15.62 | 15.84 | 15.84 | 3,270,200 |
| 26 sept 2022 | 16.16 | 16.77 | 15.60 | 15.70 | 15.70 | 5,560,300 |
| 23 sept 2022 | 16.96 | 17.10 | 15.72 | 16.22 | 16.22 | 5,004,500 |
| 22 sept 2022 | 19.07 | 19.32 | 17.87 | 18.11 | 18.11 | 2,792,200 |
| 21 sept 2022 | 19.58 | 19.83 | 18.60 | 18.60 | 18.60 | 2,509,900 |
| 20 sept 2022 | 19.09 | 19.27 | 18.52 | 18.90 | 18.90 | 2,675,000 |
| 19 sept 2022 | 18.22 | 19.27 | 18.10 | 19.05 | 19.05 | 2,963,000 |
| 16 sept 2022 | 19.69 | 19.69 | 17.98 | 18.95 | 18.95 | 5,704,600 |
| 15 sept 2022 | 20.03 | 20.33 | 19.53 | 19.97 | 19.97 | 4,311,100 |
| 14 sept 2022 | 20.31 | 21.85 | 20.31 | 21.23 | 21.23 | 5,505,200 |
| 13 sept 2022 | 19.62 | 20.38 | 19.47 | 19.64 | 19.64 | 3,045,000 |
| 12 sept 2022 | 19.26 | 19.95 | 19.23 | 19.94 | 19.94 | 3,602,400 |
| 09 sept 2022 | 18.91 | 19.04 | 18.36 | 18.78 | 18.78 | 1,931,500 |
| 08 sept 2022 | 17.66 | 18.60 | 17.56 | 18.38 | 18.38 | 2,610,500 |
| 07 sept 2022 | 17.69 | 17.94 | 17.23 | 17.56 | 17.56 | 2,488,700 |
| 06 sept 2022 | 18.82 | 19.03 | 18.00 | 18.12 | 18.12 | 3,042,300 |
| 02 sept 2022 | 19.32 | 19.40 | 18.63 | 19.19 | 19.19 | 2,974,700 |
| 01 sept 2022 | 19.21 | 19.82 | 18.82 | 18.89 | 18.89 | 3,398,100 |
| 31 ago 2022 | 18.33 | 19.88 | 18.15 | 19.60 | 19.60 | 3,288,500 |
| 30 ago 2022 | 20.03 | 20.15 | 18.43 | 18.82 | 18.82 | 5,260,000 |
| 29 ago 2022 | 19.97 | 21.18 | 19.80 | 20.77 | 20.77 | 3,619,700 |
| 26 ago 2022 | 20.08 | 20.79 | 19.90 | 20.32 | 20.32 | 2,539,700 |
| 25 ago 2022 | 19.86 | 20.30 | 19.41 | 20.07 | 20.07 | 3,321,600 |
| 24 ago 2022 | 19.07 | 19.86 | 19.01 | 19.76 | 19.76 | 2,719,100 |
| 23 ago 2022 | 19.97 | 20.66 | 18.57 | 18.97 | 18.97 | 4,398,600 |
| 22 ago 2022 | 18.69 | 19.76 | 18.54 | 19.56 | 19.56 | 4,127,700 |
| 19 ago 2022 | 18.85 | 18.87 | 18.34 | 18.48 | 18.48 | 2,424,200 |
| 18 ago 2022 | 18.34 | 19.11 | 18.32 | 19.03 | 19.03 | 3,124,000 |
| 17 ago 2022 | 18.07 | 18.77 | 17.53 | 18.03 | 18.03 | 3,716,200 |
| 16 ago 2022 | 17.61 | 18.14 | 17.06 | 17.83 | 17.83 | 3,629,300 |
| 15 ago 2022 | 16.50 | 16.95 | 15.95 | 16.80 | 16.80 | 2,531,900 |
| 12 ago 2022 | 17.11 | 17.50 | 16.90 | 17.41 | 17.41 | 2,072,400 |
| 11 ago 2022 | 16.60 | 17.51 | 16.40 | 17.29 | 17.29 | 3,703,700 |
| 10 ago 2022 | 15.73 | 16.05 | 15.16 | 16.02 | 16.02 | 2,705,300 |
| 09 ago 2022 | 15.68 | 16.35 | 15.63 | 15.85 | 15.85 | 3,519,100 |
| 08 ago 2022 | 15.39 | 15.60 | 14.60 | 14.84 | 14.84 | 4,196,900 |
| 05 ago 2022 | 15.07 | 16.34 | 14.95 | 15.61 | 15.61 | 3,278,600 |
| 04 ago 2022 | 16.63 | 16.89 | 15.32 | 15.39 | 15.39 | 4,241,700 |
| 03 ago 2022 | 16.12 | 16.95 | 15.48 | 16.68 | 16.68 | 5,644,100 |
| 02 ago 2022 | 15.33 | 16.21 | 14.99 | 15.98 | 15.98 | 4,583,900 |
| 01 ago 2022 | 15.53 | 15.87 | 15.05 | 15.72 | 15.72 | 3,978,600 |
| 29 jul 2022 | 16.13 | 16.36 | 15.93 | 15.93 | 15.93 | 3,197,600 |
| 28 jul 2022 | 16.35 | 16.52 | 15.52 | 15.85 | 15.85 | 2,783,200 |
| 27 jul 2022 | 15.63 | 16.28 | 15.39 | 16.15 | 16.15 | 3,257,000 |
| 26 jul 2022 | 15.50 | 15.88 | 15.15 | 15.66 | 15.66 | 5,055,300 |
| 25 jul 2022 | 13.94 | 15.05 | 13.60 | 14.91 | 14.91 | 3,163,000 |
| 22 jul 2022 | 14.00 | 14.39 | 13.50 | 13.58 | 13.58 | 3,357,700 |
| 21 jul 2022 | 13.25 | 13.59 | 12.70 | 13.57 | 13.57 | 3,460,600 |
| 20 jul 2022 | 12.77 | 13.77 | 12.61 | 13.67 | 13.67 | 3,483,500 |
| 19 jul 2022 | 12.57 | 13.01 | 12.50 | 12.94 | 12.94 | 3,034,500 |
| 18 jul 2022 | 12.64 | 12.98 | 12.44 | 12.70 | 12.70 | 4,632,700 |
| 15 jul 2022 | 12.36 | 12.53 | 11.96 | 12.51 | 12.51 | 2,702,200 |
| 14 jul 2022 | 11.85 | 12.17 | 11.51 | 12.09 | 12.09 | 2,708,700 |
| 13 jul 2022 | 11.71 | 12.77 | 11.71 | 12.46 | 12.46 | 3,339,000 |
| 12 jul 2022 | 11.97 | 12.32 | 11.68 | 11.92 | 11.92 | 2,881,500 |
| 11 jul 2022 | 12.50 | 12.67 | 11.97 | 12.52 | 12.52 | 3,555,000 |
| 08 jul 2022 | 12.40 | 12.50 | 11.78 | 12.10 | 12.10 | 2,745,400 |
| 07 jul 2022 | 11.52 | 12.35 | 11.40 | 12.20 | 12.20 | 3,720,100 |
| 06 jul 2022 | 11.10 | 11.40 | 10.68 | 11.14 | 11.14 | 4,436,200 |
| 05 jul 2022 | 12.30 | 12.37 | 11.12 | 11.34 | 11.34 | 5,187,700 |
| 01 jul 2022 | 12.26 | 12.81 | 11.92 | 12.76 | 12.76 | 5,943,600 |
| 30 jun 2022 | 13.04 | 13.36 | 11.88 | 12.08 | 12.08 | 5,185,800 |
| 29 jun 2022 | 13.87 | 14.03 | 13.26 | 13.48 | 13.48 | 3,800,300 |
| 28 jun 2022 | 14.02 | 14.29 | 13.43 | 13.66 | 13.66 | 3,713,900 |
| 27 jun 2022 | 13.24 | 13.91 | 12.93 | 13.61 | 13.61 | 4,207,200 |
| 24 jun 2022 | 13.16 | 13.63 | 12.87 | 13.19 | 13.19 | 6,954,800 |
| 23 jun 2022 | 14.17 | 14.29 | 12.64 | 12.88 | 12.88 | 5,266,000 |
| 22 jun 2022 | 14.16 | 14.63 | 13.82 | 14.01 | 14.01 | 4,340,200 |
| 21 jun 2022 | 15.35 | 15.62 | 14.61 | 14.97 | 14.97 | 3,610,500 |
| 17 jun 2022 | 16.33 | 16.52 | 14.62 | 15.09 | 15.09 | 6,675,300 |
| 16 jun 2022 | 16.77 | 16.96 | 16.16 | 16.33 | 16.33 | 4,264,800 |
| 15 jun 2022 | 16.91 | 17.36 | 16.53 | 16.98 | 16.98 | 3,730,300 |
| 14 jun 2022 | 18.60 | 18.71 | 16.33 | 16.80 | 16.80 | 4,465,100 |
| 13 jun 2022 | 19.00 | 19.39 | 17.88 | 18.29 | 18.29 | 3,811,100 |
| 10 jun 2022 | 19.79 | 20.47 | 19.45 | 20.06 | 20.06 | 2,188,000 |
| 09 jun 2022 | 20.75 | 20.85 | 19.24 | 20.07 | 20.07 | 3,630,000 |
| 08 jun 2022 | 22.00 | 22.11 | 20.60 | 21.20 | 21.20 | 2,918,700 |
| 07 jun 2022 | 20.90 | 21.53 | 20.77 | 21.48 | 21.48 | 2,566,300 |
| 06 jun 2022 | 20.84 | 21.26 | 20.42 | 21.05 | 21.05 | 2,584,100 |
| 03 jun 2022 | 20.62 | 20.71 | 19.48 | 20.29 | 20.29 | 2,693,200 |
| 02 jun 2022 | 20.28 | 20.96 | 20.12 | 20.46 | 20.46 | 2,592,700 |
| 01 jun 2022 | 19.73 | 20.74 | 19.69 | 20.41 | 20.41 | 3,706,400 |
| 31 may 2022 | 21.09 | 21.11 | 19.14 | 19.30 | 19.30 | 4,037,800 |
| 27 may 2022 | 19.49 | 20.67 | 19.25 | 20.65 | 20.65 | 2,913,500 |
| 26 may 2022 | 18.73 | 20.33 | 18.73 | 19.70 | 19.70 | 4,356,900 |
| 25 may 2022 | 17.50 | 18.83 | 17.41 | 18.74 | 18.74 | 4,792,000 |
| 24 may 2022 | 16.59 | 17.29 | 16.39 | 17.21 | 17.21 | 2,705,600 |
| 23 may 2022 | 15.62 | 16.95 | 15.55 | 16.94 | 16.94 | 3,108,600 |
| 20 may 2022 | 15.76 | 15.93 | 15.09 | 15.52 | 15.52 | 3,102,700 |
| 19 may 2022 | 15.09 | 16.04 | 15.00 | 15.57 | 15.57 | 2,880,000 |
| 18 may 2022 | 16.49 | 16.49 | 15.15 | 15.43 | 15.43 | 3,876,900 |
| 17 may 2022 | 16.00 | 16.80 | 15.93 | 16.68 | 16.68 | 3,694,000 |
| 16 may 2022 | 14.97 | 15.90 | 14.91 | 15.65 | 15.65 | 3,134,900 |
| 13 may 2022 | 14.67 | 15.14 | 14.66 | 14.70 | 14.70 | 3,513,500 |
| 12 may 2022 | 14.33 | 15.06 | 14.18 | 14.37 | 14.37 | 3,833,100 |
| 11 may 2022 | 15.04 | 15.69 | 14.62 | 14.67 | 14.67 | 3,716,600 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
