CRK - Comstock Resources, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20239.449.829.379.719.712,702,653
01 jun 20239.309.379.079.269.262,266,100
31 may 20239.319.469.159.329.323,561,900
30 may 20239.469.529.239.389.383,280,500
26 may 202310.1410.159.659.709.703,002,200
25 may 202310.2410.4210.0410.0810.082,677,700
24 may 202310.4810.5710.1510.4210.423,526,600
23 may 202310.5910.7210.3910.5110.513,209,300
22 may 202310.2110.6110.1110.4610.463,734,700
19 may 202310.7810.8210.2010.3210.324,544,200
18 may 20239.6810.569.6010.5410.544,037,300
17 may 20239.799.959.559.719.714,104,100
16 may 202310.1010.229.659.679.672,863,100
15 may 20239.9210.299.8110.1310.133,560,100
12 may 20239.459.819.299.799.794,148,000
11 may 20239.489.559.289.339.333,300,300
10 may 20239.709.769.339.559.553,856,200
09 may 20239.659.899.569.709.702,134,000
08 may 20239.8810.009.569.729.723,862,900
05 may 20239.439.839.369.559.553,747,700
04 may 20239.759.819.219.259.255,014,700
03 may 202310.3510.509.559.799.798,618,300
02 may 202311.0211.1010.5310.7510.754,336,200
01 may 202311.2411.4811.1411.3111.313,074,700
28 abr 202311.2211.6111.1311.5011.503,634,100
27 abr 202310.7511.1810.7111.1311.133,571,900
26 abr 202310.8010.9910.5610.6610.664,868,500
25 abr 202311.0211.1610.6610.8610.864,417,800
24 abr 202310.8711.3710.8511.2511.252,790,500
21 abr 202311.1311.1810.8810.9210.923,398,000
20 abr 202311.0011.2910.9911.0811.083,967,100
19 abr 202310.6510.9510.6410.9410.943,481,300
18 abr 202310.9211.0510.6911.0411.042,963,600
17 abr 202311.4111.5510.9711.0511.053,666,000
14 abr 202310.9711.1510.9411.1211.121,945,900
13 abr 202310.9211.2410.8410.9910.992,616,900
12 abr 202311.3211.3510.8810.9610.963,284,800
11 abr 202310.9711.2410.7811.2211.223,682,400
10 abr 202310.6311.1310.6011.0811.085,001,400
06 abr 202310.7510.7510.4010.4010.402,467,900
05 abr 202310.9210.9810.5710.7710.773,270,900
04 abr 202310.9310.9710.5310.8610.864,043,800
03 abr 202311.0211.2110.6110.8010.804,484,300
31 mar 202310.6810.9810.5810.7910.794,463,100
30 mar 202310.7110.7310.2510.4210.423,509,600
29 mar 202310.8310.8510.4310.5210.522,858,100
28 mar 202310.6610.8410.5810.6810.681,890,900
27 mar 202310.5110.7610.2410.7210.723,773,200
24 mar 20239.7510.559.7110.5310.534,502,300
23 mar 202310.4610.669.789.969.963,965,500
22 mar 202310.7410.8210.2510.2710.273,275,600
21 mar 202310.7910.8910.4810.8010.803,415,500
20 mar 202310.3510.6910.2510.4710.474,641,500
17 mar 202310.5210.6210.0310.3010.3016,211,600
16 mar 20239.9610.749.9610.6910.694,349,000
15 mar 202310.1810.359.8510.2210.227,124,100
14 mar 202310.9811.2710.4410.6810.683,539,700
13 mar 202310.4211.2710.3010.8010.805,370,100
10 mar 202311.5211.5410.7510.8010.806,131,500
09 mar 202312.0012.1311.5211.5611.563,819,300
08 mar 202312.0712.3211.6911.9611.963,381,700
07 mar 202312.2812.4512.1112.2012.203,294,400
06 mar 202312.6312.7612.2612.3512.355,850,100
03 mar 202312.2813.4212.2113.1713.177,541,900
02 mar 202312.3112.4712.1212.3412.342,912,000
01 mar 202312.0412.5811.9812.4612.463,440,500
28 feb 202312.3412.4312.1012.1412.144,504,000
27 feb 202312.8512.8512.2512.3112.314,672,800
24 feb 202312.0012.8311.7712.8112.818,949,800
23 feb 202312.1212.4911.7711.9911.994,786,900
22 feb 202311.3811.9711.3111.7611.765,569,400
21 feb 202312.0012.0411.2611.3011.306,327,200
17 feb 202312.8012.8011.9412.0612.067,141,500
16 feb 202313.1413.4913.0413.1013.107,733,900
15 feb 202312.7013.2911.7813.0613.0611,543,200
14 feb 202312.4312.5712.1712.3412.345,736,100
13 feb 202312.3012.5312.1012.3112.315,636,500
10 feb 202311.9012.4011.7712.3812.384,146,600
09 feb 202311.7312.1911.6411.8311.835,134,600
08 feb 202311.8612.0211.3811.6411.643,948,800
07 feb 202311.5011.9811.4511.9311.935,289,600
06 feb 202311.7711.8711.3111.3511.356,113,400
03 feb 202312.0212.4411.7311.9011.9028,759,300
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
*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...