U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.09+0.09 (+0.82%)
Al cierre: 04:00PM EDT
11.00 -0.09 (-0.81%)
Fuera de horario: 06:57PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202410.9311.1010.6911.0911.092,698,860
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
13 may 202410.2010.4810.1510.3610.363,322,900
10 may 202410.3510.4210.1410.1510.152,518,100
09 may 202410.2010.4410.1610.3010.301,976,300
08 may 202410.2610.3010.0810.1310.131,857,400
07 may 202410.3410.4910.2810.3310.332,780,700
06 may 202410.1910.5610.1410.3210.322,582,000
03 may 20249.9810.149.849.989.982,377,400
02 may 202410.0410.049.489.869.864,602,900
01 may 20249.959.999.729.779.774,605,900
30 abr 202410.3510.3810.0510.0610.063,536,200
29 abr 202410.3410.4810.2910.3910.392,217,100
26 abr 202410.2210.3810.0310.3210.322,376,400
25 abr 202410.2210.309.9810.3010.303,150,600
24 abr 20249.7110.229.6510.1510.154,570,800
23 abr 20249.669.909.509.789.783,050,300
22 abr 20249.469.869.399.739.734,601,600
19 abr 20249.179.559.179.529.523,425,400
18 abr 20249.229.499.189.249.243,388,200
17 abr 20249.119.309.079.199.192,555,400
16 abr 20249.239.268.849.129.123,953,800
15 abr 20249.509.649.209.289.283,312,700
12 abr 20249.649.929.439.569.563,702,900
11 abr 20249.909.969.479.579.574,267,900
10 abr 20249.519.969.419.909.904,846,300
09 abr 20249.389.659.369.649.643,750,900
08 abr 20249.139.349.079.329.322,412,200
05 abr 20249.069.158.909.089.082,844,800
04 abr 20249.239.309.009.099.092,750,800
03 abr 20249.159.279.109.169.162,144,900
02 abr 20249.279.329.029.129.123,673,100
01 abr 20249.419.419.209.329.324,898,300
28 mar 20249.309.409.149.289.285,052,700
27 mar 20248.769.338.769.269.267,778,200
26 mar 20248.809.038.738.868.868,093,900
25 mar 20248.408.608.408.578.573,093,500
22 mar 20248.308.408.148.408.403,909,400
21 mar 20248.178.488.028.368.366,477,900
20 mar 20247.928.177.878.078.073,398,500
19 mar 20247.828.157.818.038.033,298,200
18 mar 20248.058.077.847.887.884,966,100
15 mar 20248.188.237.978.008.0010,427,600
14 mar 20248.298.338.108.208.204,138,900
13 mar 20248.418.448.208.288.284,499,700
12 mar 20248.518.518.238.388.383,126,300
11 mar 20248.398.488.258.418.412,513,600
08 mar 20248.478.608.408.498.493,189,800
07 mar 20248.648.668.408.418.414,104,100
06 mar 20248.798.798.538.638.633,759,000
05 mar 20248.458.968.408.728.725,335,200
04 mar 20248.798.898.468.488.484,740,000
01 mar 20248.558.828.478.548.544,466,400
29 feb 20248.308.578.258.558.554,906,900
28 feb 20248.148.308.078.278.272,672,700
27 feb 20248.158.267.988.138.133,231,100
26 feb 20248.048.187.868.008.003,189,400
23 feb 20248.108.177.877.957.955,766,200
22 feb 20248.038.307.908.308.304,282,900
21 feb 20247.928.517.888.338.3311,733,000
20 feb 20247.567.747.467.547.545,217,200
16 feb 20247.517.787.447.637.634,645,600
15 feb 20247.397.687.237.537.537,746,800
14 feb 20247.207.607.077.287.2813,343,500
13 feb 20247.537.577.277.357.358,104,700
12 feb 20247.367.857.367.717.715,956,400
09 feb 20247.447.487.317.367.363,899,800
08 feb 20247.427.527.337.507.503,830,600
07 feb 20247.527.597.317.467.464,425,600
06 feb 20247.417.637.387.527.523,586,900
05 feb 20247.547.557.417.457.453,337,300
02 feb 20247.707.767.567.647.642,901,800
01 feb 20247.877.957.667.767.764,384,600
31 ene 20248.108.167.797.817.813,374,000
30 ene 20247.848.147.788.138.132,427,500
29 ene 20247.998.067.777.947.943,801,800
26 ene 20248.268.287.777.997.995,362,500
25 ene 20248.318.378.118.228.222,806,900
24 ene 20248.168.488.098.228.224,402,500
23 ene 20248.028.107.928.028.023,062,000
22 ene 20247.838.037.748.028.025,815,300
19 ene 20247.957.997.777.997.995,909,200
18 ene 20248.148.157.948.058.055,245,800
17 ene 20248.198.278.008.118.115,548,500
16 ene 20248.748.788.338.348.348,537,100
12 ene 20248.859.088.798.918.913,588,900
11 ene 20248.878.938.578.628.625,023,600
10 ene 20249.099.158.778.848.843,850,900
09 ene 20249.079.398.899.259.256,665,600
08 ene 20248.638.918.468.918.914,819,200
05 ene 20248.688.968.588.908.904,441,600
04 ene 20249.119.128.708.728.724,089,600
03 ene 20248.758.948.658.878.873,787,400
02 ene 20248.999.268.868.948.944,053,200
29 dic 20238.959.018.848.858.854,237,800
*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...