Correo

CRK - Comstock Resources, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	9.44	9.82	9.37	9.71	9.71	2,702,653
01 jun 2023	9.30	9.37	9.07	9.26	9.26	2,266,100
31 may 2023	9.31	9.46	9.15	9.32	9.32	3,561,900
30 may 2023	9.46	9.52	9.23	9.38	9.38	3,280,500
26 may 2023	10.14	10.15	9.65	9.70	9.70	3,002,200
25 may 2023	10.24	10.42	10.04	10.08	10.08	2,677,700
24 may 2023	10.48	10.57	10.15	10.42	10.42	3,526,600
23 may 2023	10.59	10.72	10.39	10.51	10.51	3,209,300
22 may 2023	10.21	10.61	10.11	10.46	10.46	3,734,700
19 may 2023	10.78	10.82	10.20	10.32	10.32	4,544,200
18 may 2023	9.68	10.56	9.60	10.54	10.54	4,037,300
17 may 2023	9.79	9.95	9.55	9.71	9.71	4,104,100
16 may 2023	10.10	10.22	9.65	9.67	9.67	2,863,100
15 may 2023	9.92	10.29	9.81	10.13	10.13	3,560,100
12 may 2023	9.45	9.81	9.29	9.79	9.79	4,148,000
11 may 2023	9.48	9.55	9.28	9.33	9.33	3,300,300
10 may 2023	9.70	9.76	9.33	9.55	9.55	3,856,200
09 may 2023	9.65	9.89	9.56	9.70	9.70	2,134,000
08 may 2023	9.88	10.00	9.56	9.72	9.72	3,862,900
05 may 2023	9.43	9.83	9.36	9.55	9.55	3,747,700
04 may 2023	9.75	9.81	9.21	9.25	9.25	5,014,700
03 may 2023	10.35	10.50	9.55	9.79	9.79	8,618,300
02 may 2023	11.02	11.10	10.53	10.75	10.75	4,336,200
01 may 2023	11.24	11.48	11.14	11.31	11.31	3,074,700
28 abr 2023	11.22	11.61	11.13	11.50	11.50	3,634,100
27 abr 2023	10.75	11.18	10.71	11.13	11.13	3,571,900
26 abr 2023	10.80	10.99	10.56	10.66	10.66	4,868,500
25 abr 2023	11.02	11.16	10.66	10.86	10.86	4,417,800
24 abr 2023	10.87	11.37	10.85	11.25	11.25	2,790,500
21 abr 2023	11.13	11.18	10.88	10.92	10.92	3,398,000
20 abr 2023	11.00	11.29	10.99	11.08	11.08	3,967,100
19 abr 2023	10.65	10.95	10.64	10.94	10.94	3,481,300
18 abr 2023	10.92	11.05	10.69	11.04	11.04	2,963,600
17 abr 2023	11.41	11.55	10.97	11.05	11.05	3,666,000
14 abr 2023	10.97	11.15	10.94	11.12	11.12	1,945,900
13 abr 2023	10.92	11.24	10.84	10.99	10.99	2,616,900
12 abr 2023	11.32	11.35	10.88	10.96	10.96	3,284,800
11 abr 2023	10.97	11.24	10.78	11.22	11.22	3,682,400
10 abr 2023	10.63	11.13	10.60	11.08	11.08	5,001,400
06 abr 2023	10.75	10.75	10.40	10.40	10.40	2,467,900
05 abr 2023	10.92	10.98	10.57	10.77	10.77	3,270,900
04 abr 2023	10.93	10.97	10.53	10.86	10.86	4,043,800
03 abr 2023	11.02	11.21	10.61	10.80	10.80	4,484,300
31 mar 2023	10.68	10.98	10.58	10.79	10.79	4,463,100
30 mar 2023	10.71	10.73	10.25	10.42	10.42	3,509,600
29 mar 2023	10.83	10.85	10.43	10.52	10.52	2,858,100
28 mar 2023	10.66	10.84	10.58	10.68	10.68	1,890,900
27 mar 2023	10.51	10.76	10.24	10.72	10.72	3,773,200
24 mar 2023	9.75	10.55	9.71	10.53	10.53	4,502,300
23 mar 2023	10.46	10.66	9.78	9.96	9.96	3,965,500
22 mar 2023	10.74	10.82	10.25	10.27	10.27	3,275,600
21 mar 2023	10.79	10.89	10.48	10.80	10.80	3,415,500
20 mar 2023	10.35	10.69	10.25	10.47	10.47	4,641,500
17 mar 2023	10.52	10.62	10.03	10.30	10.30	16,211,600
16 mar 2023	9.96	10.74	9.96	10.69	10.69	4,349,000
15 mar 2023	10.18	10.35	9.85	10.22	10.22	7,124,100
14 mar 2023	10.98	11.27	10.44	10.68	10.68	3,539,700
13 mar 2023	10.42	11.27	10.30	10.80	10.80	5,370,100
10 mar 2023	11.52	11.54	10.75	10.80	10.80	6,131,500
09 mar 2023	12.00	12.13	11.52	11.56	11.56	3,819,300
08 mar 2023	12.07	12.32	11.69	11.96	11.96	3,381,700
07 mar 2023	12.28	12.45	12.11	12.20	12.20	3,294,400
06 mar 2023	12.63	12.76	12.26	12.35	12.35	5,850,100
03 mar 2023	12.28	13.42	12.21	13.17	13.17	7,541,900
02 mar 2023	12.31	12.47	12.12	12.34	12.34	2,912,000
01 mar 2023	12.04	12.58	11.98	12.46	12.46	3,440,500
28 feb 2023	12.34	12.43	12.10	12.14	12.14	4,504,000
27 feb 2023	12.85	12.85	12.25	12.31	12.31	4,672,800
24 feb 2023	12.00	12.83	11.77	12.81	12.81	8,949,800
23 feb 2023	12.12	12.49	11.77	11.99	11.99	4,786,900
22 feb 2023	11.38	11.97	11.31	11.76	11.76	5,569,400
21 feb 2023	12.00	12.04	11.26	11.30	11.30	6,327,200
17 feb 2023	12.80	12.80	11.94	12.06	12.06	7,141,500
16 feb 2023	13.14	13.49	13.04	13.10	13.10	7,733,900
15 feb 2023	12.70	13.29	11.78	13.06	13.06	11,543,200
14 feb 2023	12.43	12.57	12.17	12.34	12.34	5,736,100
13 feb 2023	12.30	12.53	12.10	12.31	12.31	5,636,500
10 feb 2023	11.90	12.40	11.77	12.38	12.38	4,146,600
09 feb 2023	11.73	12.19	11.64	11.83	11.83	5,134,600
08 feb 2023	11.86	12.02	11.38	11.64	11.64	3,948,800
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	28,759,300
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
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...