U.S. markets closed

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.64-0.29 (-2.43%)
Al cierre: 04:00PM EST
11.64 -0.01 (-0.09%)
Fuera de horario: 04:00PM EST
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202311.8612.0211.3811.6411.643,464,956
07 feb 202311.5011.9811.4511.9311.935,289,600
06 feb 202311.7711.8711.3111.3511.356,113,400
03 feb 202312.0212.4411.7311.9011.9028,758,900
02 feb 202311.9212.4511.7812.0512.058,977,100
01 feb 202311.9812.1711.5611.9411.946,324,900
31 ene 202312.4012.4011.9112.1512.159,885,200
30 ene 202312.0412.2111.7111.7411.743,274,100
27 ene 202312.3512.4412.0812.3512.353,773,000
26 ene 202312.2712.3911.6912.3212.325,787,300
25 ene 202312.3812.4311.9612.2812.283,559,300
24 ene 202313.0913.1512.5612.7612.762,365,800
23 ene 202312.9813.1312.6413.0213.022,778,500
20 ene 202312.7312.9012.4212.6712.672,628,800
19 ene 202312.6012.7912.4012.5812.583,033,000
18 ene 202312.9913.2212.5812.6212.622,976,500
17 ene 202313.5913.6712.9613.0613.063,073,300
13 ene 202312.7613.0412.6112.9912.992,740,100
12 ene 202312.7313.0412.5212.9312.933,899,900
11 ene 202312.8012.8012.3012.3612.363,491,200
10 ene 202312.3512.5312.1512.5012.504,759,400
09 ene 202313.0513.2112.6512.8312.833,747,900
06 ene 202312.3212.7012.1812.6812.682,563,900
05 ene 202312.8612.9312.1312.2512.253,870,700
04 ene 202312.3213.5112.1813.1713.174,486,100
03 ene 202313.1513.3912.3712.5212.525,247,800
30 dic 202213.4613.7913.3113.7113.714,346,500
29 dic 202213.2413.7513.0313.6613.662,597,200
28 dic 202214.2514.2813.3913.4313.432,801,000
27 dic 202214.7914.7914.3414.5714.571,773,000
23 dic 202214.0314.6313.9014.5814.583,149,800
22 dic 202214.4114.5013.6413.9813.983,392,100
21 dic 202215.0515.0614.3614.5414.542,848,600
20 dic 202214.1514.5914.0614.5714.572,849,900
19 dic 202214.3914.6314.1614.4014.403,122,300
16 dic 202215.2015.4714.6514.7714.778,750,000
15 dic 202215.1415.7514.9115.7015.703,950,800
14 dic 202215.4815.6814.9615.1415.143,714,300
13 dic 202215.6916.0715.4415.5115.516,235,000
12 dic 202214.5415.3614.4615.1315.135,575,000
09 dic 202214.2514.5613.9413.9713.974,475,100
08 dic 202214.9515.0514.0014.1114.113,974,500
07 dic 202214.6914.9914.4514.6914.694,069,000
06 dic 202214.8015.1214.5014.8114.814,473,100
05 dic 202216.2816.3514.7414.8514.856,173,700
02 dic 202217.0617.3116.5216.5416.543,580,500
01 dic 202218.6818.8017.4217.4317.433,486,300
30 nov 202218.5018.5017.8218.3518.352,449,000
30 nov 20220.125 Dividendo
29 nov 202218.3118.4717.9918.4118.281,580,000
28 nov 202218.1218.4917.9818.1017.982,041,800
25 nov 202219.1419.3118.7818.9018.77870,200
23 nov 202219.2519.8118.9819.2419.112,308,600
22 nov 202218.8119.7118.6519.1218.993,597,200
21 nov 202217.4918.3916.9918.3718.253,947,400
18 nov 202217.4317.8917.0317.5917.472,908,100
17 nov 202217.9718.0917.4717.9417.822,820,500
16 nov 202218.2018.3917.6218.1117.993,199,500
15 nov 202218.3618.7817.9918.7218.592,674,400
14 nov 202219.0019.5518.2518.2818.163,497,000
11 nov 202219.1319.6818.2618.6018.473,651,000
10 nov 202218.5118.7817.8618.6318.503,024,400
09 nov 202218.9919.3617.7617.8217.703,291,300
08 nov 202219.7420.1119.1019.7019.573,981,600
07 nov 202218.9821.1718.9820.2820.147,459,500
04 nov 202218.1918.4617.2518.4318.304,192,600
03 nov 202218.0318.4917.6117.7217.602,941,300
02 nov 202219.1019.5218.0718.3618.246,215,500
01 nov 202218.9019.0618.2418.6918.563,609,700
31 oct 202218.5819.1818.2618.7818.654,427,600
28 oct 202217.7118.1617.0617.8617.742,304,200
27 oct 202217.9618.4417.6517.6917.572,619,000
26 oct 202217.3518.0717.2817.6017.482,754,500
25 oct 202216.7517.7116.5017.6217.503,072,700
24 oct 202216.5917.0416.3016.7616.652,998,000
21 oct 202216.7516.8215.7616.5316.424,949,600
20 oct 202218.1518.2916.9216.9516.833,860,600
19 oct 202217.8618.2817.6817.8817.762,901,700
18 oct 202218.0318.5317.6718.0917.973,629,000
17 oct 202217.1517.6816.7217.5417.423,762,700
14 oct 202218.5418.8817.2717.3017.182,737,000
13 oct 202217.8019.0317.6618.9718.842,570,000
12 oct 202217.6418.2817.4218.2018.082,384,500
11 oct 202217.4618.0817.1717.6017.482,843,100
10 oct 202217.8918.2817.3817.9417.823,820,800
07 oct 202218.0518.3517.4517.6717.555,672,800
06 oct 202219.0019.4418.1618.1818.064,250,600
05 oct 202219.3219.4718.3919.1819.054,397,800
04 oct 202218.6119.6618.4419.3419.214,001,700
03 oct 202218.0018.4017.7618.0717.954,226,200
30 sept 202216.5317.5916.5217.2917.173,118,600
29 sept 202216.9217.3816.1116.8116.702,874,500
28 sept 202215.9017.4015.7417.1917.074,101,700
27 sept 202216.0016.2415.6215.8415.733,270,200
26 sept 202216.1616.7715.6015.7015.595,560,300
23 sept 202216.9617.1015.7216.2216.115,005,200
22 sept 202219.0719.3217.8718.1117.992,792,200
21 sept 202219.5819.8318.6018.6018.472,509,900
20 sept 202219.0919.2718.5218.9018.772,675,000
19 sept 202218.2219.2718.1019.0518.922,963,000
*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...