XNYS
Datos históricos de Comstock Resources, Inc.
Comstock Resources, Inc. · CRK
$13.70
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 17:20:34 UTC
- Variación en el periodo
- −25.57%
- Máximo
- US$28.10
- 5 de diciembre de 2025
- Mínimo
- US$12.12
- 30 de julio de 2026
- Volumen medio diario
- 2.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.73 | 14.07 | 13.70 | 13.71 | 0.00% | 1.64 M |
| 8 oct 2026 | 13.99 | 14.00 | 13.64 | 13.71 | −0.51% | 2.39 M |
| 7 oct 2026 | 13.80 | 13.81 | 13.51 | 13.78 | +0.95% | 2.41 M |
| 6 oct 2026 | 13.04 | 13.73 | 13.03 | 13.65 | +4.52% | 2.47 M |
| 5 oct 2026 | 12.73 | 13.17 | 12.49 | 13.06 | +2.19% | 2.92 M |
| 2 oct 2026 | 12.77 | 13.07 | 12.67 | 12.78 | −0.47% | 2.1 M |
| 1 oct 2026 | 12.30 | 13.00 | 12.21 | 12.84 | +4.22% | 2.4 M |
| 30 sep 2026 | 12.60 | 12.70 | 12.31 | 12.32 | −1.52% | 2.07 M |
| 29 sep 2026 | 12.50 | 12.90 | 12.35 | 12.51 | −1.42% | 3.36 M |
| 28 sep 2026 | 13.05 | 13.42 | 12.67 | 12.69 | −3.28% | 1.74 M |
| 25 sep 2026 | 13.50 | 13.70 | 13.01 | 13.12 | −5.07% | 2.44 M |
| 24 sep 2026 | 13.58 | 13.95 | 13.30 | 13.82 | +2.75% | 3.49 M |
| 23 sep 2026 | 13.35 | 13.72 | 13.28 | 13.45 | +0.98% | 2.1 M |
| 22 sep 2026 | 12.88 | 13.71 | 12.85 | 13.32 | +2.30% | 3.02 M |
| 21 sep 2026 | 12.73 | 13.06 | 12.47 | 13.02 | +1.40% | 2.85 M |
| 18 sep 2026 | 13.08 | 13.38 | 12.81 | 12.84 | −0.62% | 3.62 M |
| 17 sep 2026 | 13.00 | 13.31 | 12.91 | 12.92 | −1.37% | 2.28 M |
| 16 sep 2026 | 14.10 | 14.13 | 12.98 | 13.10 | −8.46% | 3.51 M |
| 15 sep 2026 | 14.51 | 14.73 | 14.24 | 14.31 | +0.07% | 1.92 M |
| 14 sep 2026 | 15.07 | 15.10 | 14.28 | 14.30 | −3.25% | 2.51 M |
| 11 sep 2026 | 15.03 | 15.30 | 14.65 | 14.78 | −2.70% | 2.2 M |
| 10 sep 2026 | 15.02 | 15.39 | 14.57 | 15.19 | +1.95% | 2.8 M |
| 9 sep 2026 | 15.16 | 15.26 | 14.74 | 14.90 | −1.72% | 2.33 M |
| 8 sep 2026 | 15.50 | 15.56 | 15.06 | 15.16 | −0.66% | 2.04 M |
| 4 sep 2026 | 15.00 | 15.28 | 14.72 | 15.26 | +2.07% | 2.08 M |
| 3 sep 2026 | 15.45 | 15.73 | 14.90 | 14.95 | −3.80% | 2.61 M |
| 2 sep 2026 | 15.70 | 15.85 | 15.35 | 15.54 | −3.00% | 4.76 M |
| 1 sep 2026 | 15.82 | 16.12 | 14.90 | 16.02 | +11.02% | 11.25 M |
| 31 ago 2026 | 14.54 | 14.70 | 14.31 | 14.43 | +0.98% | 1.6 M |
| 28 ago 2026 | 14.63 | 14.87 | 14.25 | 14.29 | −2.26% | 1.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.