Comstock Resources, Inc. (CRK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10.22 | 10.38 | 10.03 | 10.32 | 10.32 | 2,304,323 |
| 25 abr 2024 | 10.22 | 10.30 | 9.98 | 10.30 | 10.30 | 3,150,600 |
| 24 abr 2024 | 9.71 | 10.22 | 9.65 | 10.15 | 10.15 | 4,570,800 |
| 23 abr 2024 | 9.66 | 9.90 | 9.50 | 9.78 | 9.78 | 3,050,300 |
| 22 abr 2024 | 9.46 | 9.86 | 9.39 | 9.73 | 9.73 | 4,601,600 |
| 19 abr 2024 | 9.17 | 9.55 | 9.17 | 9.52 | 9.52 | 3,425,400 |
| 18 abr 2024 | 9.22 | 9.49 | 9.18 | 9.24 | 9.24 | 3,388,200 |
| 17 abr 2024 | 9.11 | 9.30 | 9.07 | 9.19 | 9.19 | 2,555,400 |
| 16 abr 2024 | 9.23 | 9.26 | 8.84 | 9.12 | 9.12 | 3,953,800 |
| 15 abr 2024 | 9.50 | 9.64 | 9.20 | 9.28 | 9.28 | 3,312,700 |
| 12 abr 2024 | 9.64 | 9.92 | 9.43 | 9.56 | 9.56 | 3,702,900 |
| 11 abr 2024 | 9.90 | 9.96 | 9.47 | 9.57 | 9.57 | 4,267,900 |
| 10 abr 2024 | 9.51 | 9.96 | 9.41 | 9.90 | 9.90 | 4,846,300 |
| 09 abr 2024 | 9.38 | 9.65 | 9.36 | 9.64 | 9.64 | 3,750,900 |
| 08 abr 2024 | 9.13 | 9.34 | 9.07 | 9.32 | 9.32 | 2,412,200 |
| 05 abr 2024 | 9.06 | 9.15 | 8.90 | 9.08 | 9.08 | 2,844,800 |
| 04 abr 2024 | 9.23 | 9.30 | 9.00 | 9.09 | 9.09 | 2,750,800 |
| 03 abr 2024 | 9.15 | 9.27 | 9.10 | 9.16 | 9.16 | 2,144,900 |
| 02 abr 2024 | 9.27 | 9.32 | 9.02 | 9.12 | 9.12 | 3,673,100 |
| 01 abr 2024 | 9.41 | 9.41 | 9.20 | 9.32 | 9.32 | 4,898,300 |
| 28 mar 2024 | 9.30 | 9.40 | 9.14 | 9.28 | 9.28 | 5,052,700 |
| 27 mar 2024 | 8.76 | 9.33 | 8.76 | 9.26 | 9.26 | 7,778,200 |
| 26 mar 2024 | 8.80 | 9.03 | 8.73 | 8.86 | 8.86 | 8,093,900 |
| 25 mar 2024 | 8.40 | 8.60 | 8.40 | 8.57 | 8.57 | 3,093,500 |
| 22 mar 2024 | 8.30 | 8.40 | 8.14 | 8.40 | 8.40 | 3,909,400 |
| 21 mar 2024 | 8.17 | 8.48 | 8.02 | 8.36 | 8.36 | 6,477,900 |
| 20 mar 2024 | 7.92 | 8.17 | 7.87 | 8.07 | 8.07 | 3,398,500 |
| 19 mar 2024 | 7.82 | 8.15 | 7.81 | 8.03 | 8.03 | 3,298,200 |
| 18 mar 2024 | 8.05 | 8.07 | 7.84 | 7.88 | 7.88 | 4,966,100 |
| 15 mar 2024 | 8.18 | 8.23 | 7.97 | 8.00 | 8.00 | 10,427,600 |
| 14 mar 2024 | 8.29 | 8.33 | 8.10 | 8.20 | 8.20 | 4,138,900 |
| 13 mar 2024 | 8.41 | 8.44 | 8.20 | 8.28 | 8.28 | 4,499,700 |
| 12 mar 2024 | 8.51 | 8.51 | 8.23 | 8.38 | 8.38 | 3,126,300 |
| 11 mar 2024 | 8.39 | 8.48 | 8.25 | 8.41 | 8.41 | 2,513,600 |
| 08 mar 2024 | 8.47 | 8.60 | 8.40 | 8.49 | 8.49 | 3,189,800 |
| 07 mar 2024 | 8.64 | 8.66 | 8.40 | 8.41 | 8.41 | 4,104,100 |
| 06 mar 2024 | 8.79 | 8.79 | 8.53 | 8.63 | 8.63 | 3,759,000 |
| 05 mar 2024 | 8.45 | 8.96 | 8.40 | 8.72 | 8.72 | 5,335,200 |
| 04 mar 2024 | 8.79 | 8.89 | 8.46 | 8.48 | 8.48 | 4,740,000 |
| 01 mar 2024 | 8.55 | 8.82 | 8.47 | 8.54 | 8.54 | 4,466,400 |
| 29 feb 2024 | 8.30 | 8.57 | 8.25 | 8.55 | 8.55 | 4,906,900 |
| 28 feb 2024 | 8.14 | 8.30 | 8.07 | 8.27 | 8.27 | 2,672,700 |
| 27 feb 2024 | 8.15 | 8.26 | 7.98 | 8.13 | 8.13 | 3,231,100 |
| 26 feb 2024 | 8.04 | 8.18 | 7.86 | 8.00 | 8.00 | 3,189,400 |
| 23 feb 2024 | 8.10 | 8.17 | 7.87 | 7.95 | 7.95 | 5,766,200 |
| 22 feb 2024 | 8.03 | 8.30 | 7.90 | 8.30 | 8.30 | 4,282,900 |
| 21 feb 2024 | 7.92 | 8.51 | 7.88 | 8.33 | 8.33 | 11,733,000 |
| 20 feb 2024 | 7.56 | 7.74 | 7.46 | 7.54 | 7.54 | 5,217,200 |
| 16 feb 2024 | 7.51 | 7.78 | 7.44 | 7.63 | 7.63 | 4,645,600 |
| 15 feb 2024 | 7.39 | 7.68 | 7.23 | 7.53 | 7.53 | 7,746,800 |
| 14 feb 2024 | 7.20 | 7.60 | 7.07 | 7.28 | 7.28 | 13,343,500 |
| 13 feb 2024 | 7.53 | 7.57 | 7.27 | 7.35 | 7.35 | 8,104,700 |
| 12 feb 2024 | 7.36 | 7.85 | 7.36 | 7.71 | 7.71 | 5,956,400 |
| 09 feb 2024 | 7.44 | 7.48 | 7.31 | 7.36 | 7.36 | 3,899,800 |
| 08 feb 2024 | 7.42 | 7.52 | 7.33 | 7.50 | 7.50 | 3,830,600 |
| 07 feb 2024 | 7.52 | 7.59 | 7.31 | 7.46 | 7.46 | 4,425,600 |
| 06 feb 2024 | 7.41 | 7.63 | 7.38 | 7.52 | 7.52 | 3,586,900 |
| 05 feb 2024 | 7.54 | 7.55 | 7.41 | 7.45 | 7.45 | 3,337,300 |
| 02 feb 2024 | 7.70 | 7.76 | 7.56 | 7.64 | 7.64 | 2,901,800 |
| 01 feb 2024 | 7.87 | 7.95 | 7.66 | 7.76 | 7.76 | 4,384,600 |
| 31 ene 2024 | 8.10 | 8.16 | 7.79 | 7.81 | 7.81 | 3,374,000 |
| 30 ene 2024 | 7.84 | 8.14 | 7.78 | 8.13 | 8.13 | 2,427,500 |
| 29 ene 2024 | 7.99 | 8.06 | 7.77 | 7.94 | 7.94 | 3,801,800 |
| 26 ene 2024 | 8.26 | 8.28 | 7.77 | 7.99 | 7.99 | 5,362,500 |
| 25 ene 2024 | 8.31 | 8.37 | 8.11 | 8.22 | 8.22 | 2,806,900 |
| 24 ene 2024 | 8.16 | 8.48 | 8.09 | 8.22 | 8.22 | 4,402,500 |
| 23 ene 2024 | 8.02 | 8.10 | 7.92 | 8.02 | 8.02 | 3,062,000 |
| 22 ene 2024 | 7.83 | 8.03 | 7.74 | 8.02 | 8.02 | 5,815,300 |
| 19 ene 2024 | 7.95 | 7.99 | 7.77 | 7.99 | 7.99 | 5,909,200 |
| 18 ene 2024 | 8.14 | 8.15 | 7.94 | 8.05 | 8.05 | 5,245,800 |
| 17 ene 2024 | 8.19 | 8.27 | 8.00 | 8.11 | 8.11 | 5,548,500 |
| 16 ene 2024 | 8.74 | 8.78 | 8.33 | 8.34 | 8.34 | 8,537,100 |
| 12 ene 2024 | 8.85 | 9.08 | 8.79 | 8.91 | 8.91 | 3,588,900 |
| 11 ene 2024 | 8.87 | 8.93 | 8.57 | 8.62 | 8.62 | 5,023,600 |
| 10 ene 2024 | 9.09 | 9.15 | 8.77 | 8.84 | 8.84 | 3,850,900 |
| 09 ene 2024 | 9.07 | 9.39 | 8.89 | 9.25 | 9.25 | 6,665,600 |
| 08 ene 2024 | 8.63 | 8.91 | 8.46 | 8.91 | 8.91 | 4,819,200 |
| 05 ene 2024 | 8.68 | 8.96 | 8.58 | 8.90 | 8.90 | 4,441,600 |
| 04 ene 2024 | 9.11 | 9.12 | 8.70 | 8.72 | 8.72 | 4,089,600 |
| 03 ene 2024 | 8.75 | 8.94 | 8.65 | 8.87 | 8.87 | 3,787,400 |
| 02 ene 2024 | 8.99 | 9.26 | 8.86 | 8.94 | 8.94 | 4,053,200 |
| 29 dic 2023 | 8.95 | 9.01 | 8.84 | 8.85 | 8.85 | 4,237,800 |
| 28 dic 2023 | 9.09 | 9.20 | 8.89 | 8.93 | 8.93 | 3,087,400 |
| 27 dic 2023 | 9.31 | 9.31 | 9.04 | 9.08 | 9.08 | 2,519,600 |
| 26 dic 2023 | 9.19 | 9.31 | 9.12 | 9.17 | 9.17 | 2,079,400 |
| 22 dic 2023 | 9.13 | 9.30 | 9.03 | 9.13 | 9.13 | 4,033,300 |
| 21 dic 2023 | 8.81 | 9.13 | 8.75 | 9.13 | 9.13 | 4,872,000 |
| 20 dic 2023 | 8.98 | 9.06 | 8.66 | 8.69 | 8.69 | 5,588,000 |
| 19 dic 2023 | 8.80 | 8.97 | 8.62 | 8.93 | 8.93 | 3,526,600 |
| 18 dic 2023 | 9.11 | 9.19 | 8.86 | 8.86 | 8.86 | 3,354,200 |
| 15 dic 2023 | 9.14 | 9.23 | 8.86 | 8.92 | 8.92 | 11,154,700 |
| 14 dic 2023 | 8.88 | 9.18 | 8.73 | 9.02 | 9.02 | 6,917,200 |
| 13 dic 2023 | 8.38 | 8.79 | 8.34 | 8.69 | 8.69 | 7,955,100 |
| 12 dic 2023 | 8.42 | 8.52 | 8.29 | 8.40 | 8.40 | 4,223,000 |
| 11 dic 2023 | 8.60 | 8.85 | 8.48 | 8.70 | 8.70 | 4,805,700 |
| 08 dic 2023 | 9.15 | 9.15 | 8.89 | 8.89 | 8.89 | 3,252,200 |
| 07 dic 2023 | 9.08 | 9.19 | 8.81 | 9.06 | 9.06 | 5,343,000 |
| 06 dic 2023 | 9.51 | 9.60 | 9.06 | 9.06 | 9.06 | 5,059,400 |
| 05 dic 2023 | 9.86 | 9.97 | 9.52 | 9.53 | 9.53 | 2,844,600 |
| 04 dic 2023 | 9.90 | 10.06 | 9.76 | 9.81 | 9.81 | 4,078,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.