U.S. markets open in 6 hours 40 minutes

Comstock Resources, Inc. (CRK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.89-0.17 (-1.88%)
Al cierre: 04:00PM EST
8.91 +0.02 (+0.22%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20239.159.158.898.898.893,252,200
07 dic 20239.089.198.819.069.065,343,000
06 dic 20239.519.609.069.069.065,059,400
05 dic 20239.869.979.529.539.532,844,600
04 dic 20239.9010.069.769.819.814,078,600
01 dic 20239.8310.239.7610.1010.103,013,700
30 nov 202310.0110.349.739.879.873,920,000
30 nov 20230.125 Dividendo
29 nov 202310.3510.4010.0310.069.942,589,900
28 nov 202310.2610.4510.1310.2410.112,029,000
27 nov 202310.3410.3810.1310.2610.132,696,200
24 nov 202310.4610.7510.4610.5510.421,196,500
22 nov 202310.2510.6210.1710.5710.442,217,300
21 nov 202310.7010.7010.4110.4910.362,497,300
20 nov 202310.9411.0410.7710.7810.652,155,900
17 nov 202310.8010.9010.7010.8910.753,758,600
16 nov 202311.2011.2610.6010.7510.624,223,200
15 nov 202311.3411.7311.3411.3711.232,571,900
14 nov 202311.1711.5711.1011.3111.172,339,600
13 nov 202311.0011.3010.9611.1711.033,029,200
10 nov 202311.2411.3110.7910.8510.723,641,000
09 nov 202311.5211.5211.1211.1511.012,527,900
08 nov 202311.7311.8311.3711.4011.263,981,400
07 nov 202312.1512.1511.7911.8611.714,858,400
06 nov 202313.0813.2412.3612.4812.324,936,100
03 nov 202313.2013.3913.0713.3113.143,478,200
02 nov 202312.8013.1712.6113.1613.002,728,400
01 nov 202312.3012.8412.2412.6612.503,514,100
31 oct 202312.0412.6411.6512.6012.4410,117,500
30 oct 202312.1212.3511.9312.0511.903,670,100
27 oct 202312.4512.5612.0112.2512.103,342,400
26 oct 202311.9212.5411.6812.4612.313,931,300
25 oct 202311.9912.1811.9212.1311.982,765,100
24 oct 202312.0812.1611.9312.0211.872,301,300
23 oct 202312.1812.3311.9611.9611.812,234,100
20 oct 202312.5612.5612.2712.2912.142,219,200
19 oct 202312.8713.1212.5912.6212.463,733,900
18 oct 202313.0813.2912.8712.9412.783,641,900
17 oct 202312.6513.0712.6013.0112.853,663,700
16 oct 202312.5512.6712.1912.5812.422,744,700
13 oct 202312.8512.9312.6312.6612.502,871,700
12 oct 202312.4612.6812.3112.6712.513,045,200
11 oct 202312.0312.3511.7512.3512.203,345,500
10 oct 202312.2912.4112.1312.2512.102,679,500
09 oct 202311.6812.3411.6112.2912.144,296,100
06 oct 202310.9311.6210.8611.4411.305,482,400
05 oct 202310.2910.8610.2910.8510.724,254,000
04 oct 202310.5810.6010.0410.3210.194,130,700
03 oct 202310.5910.7210.4410.5810.453,237,100
02 oct 202311.0011.0010.5110.5910.463,417,800
29 sept 202311.0911.2910.9511.0310.893,926,800
28 sept 202310.8111.2610.7511.0710.935,526,200
27 sept 202310.5610.9610.5310.7810.656,685,700
26 sept 202310.3610.6210.3110.3610.233,602,400
25 sept 202310.3110.6510.2910.5810.452,041,800
22 sept 202310.5210.6310.3010.3510.222,290,200
21 sept 202310.6410.6510.3610.4710.343,809,000
20 sept 202311.0511.1910.6410.6510.524,807,400
19 sept 202311.5211.5511.0811.0910.953,950,700
18 sept 202311.6011.6211.3311.3811.243,296,400
15 sept 202311.9511.9511.5211.6211.487,913,100
14 sept 202312.2812.3511.9512.0111.862,683,500
13 sept 202312.2012.2011.9312.0911.942,304,900
12 sept 202312.0412.3311.8912.1912.043,445,800
11 sept 202312.3512.4511.7311.7911.645,305,600
08 sept 202312.1712.5112.0912.3412.193,254,700
07 sept 202312.2012.4612.0812.1111.962,464,700
06 sept 202312.2412.4712.1112.2312.082,543,700
05 sept 202312.5112.7712.2812.2912.142,669,400
01 sept 202312.3912.8012.3812.6712.513,508,300
31 ago 202311.9112.3711.7212.2612.114,189,600
31 ago 20230.125 Dividendo
30 ago 202311.8512.2911.8511.9711.702,921,600
29 ago 202311.7111.8411.4511.8311.561,659,100
28 ago 202311.7111.8211.6011.7311.462,168,100
25 ago 202311.5811.6111.3111.4811.221,271,400
24 ago 202311.3911.5811.3311.4711.212,852,500
23 ago 202311.6611.7511.4211.4311.172,644,000
22 ago 202312.1312.2011.7911.8411.572,850,800
21 ago 202311.9812.1711.9012.0811.813,192,500
18 ago 202311.7011.8311.5511.8211.552,650,700
17 ago 202311.8711.9511.6611.8111.542,529,200
16 ago 202311.4911.7711.3911.6711.402,828,500
15 ago 202311.8311.9611.7111.9211.652,541,400
14 ago 202312.3212.3212.0712.1011.822,224,600
11 ago 202312.3012.5312.3012.3712.092,215,500
10 ago 202312.6512.7612.2312.4112.133,123,300
09 ago 202313.0113.3612.7812.8112.524,010,500
08 ago 202311.9612.6211.8512.6112.322,712,800
07 ago 202312.3212.6012.1812.3912.112,764,300
04 ago 202312.2512.3911.9512.2211.942,313,600
03 ago 202311.7312.2411.6212.0811.814,382,200
02 ago 202311.4311.6111.1711.5711.315,032,400
01 ago 202311.8612.4211.6711.7811.518,021,700
31 jul 202312.6612.7812.4712.7512.463,692,400
28 jul 202312.1612.5312.0112.5212.242,807,700
27 jul 202312.4412.4411.7811.8411.572,704,300
26 jul 202312.0312.4812.0212.2111.932,282,700
25 jul 202312.1712.2911.9712.1511.872,005,700
24 jul 202312.2112.4112.1312.1811.902,433,000
*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...