Comstock Resources, Inc. CRK
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$12,32-0,19 (-%1,52)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,32 | -%1,52 | $12,60 | $12,70 | $12,31 | 2,06M |
| 2026-09-29 | $12,51 | -%1,42 | $12,50 | $12,90 | $12,35 | 3,36M |
| 2026-09-28 | $12,69 | -%3,28 | $13,05 | $13,42 | $12,67 | 1,74M |
| 2026-09-25 | $13,12 | -%5,07 | $13,50 | $13,70 | $13,01 | 2,44M |
| 2026-09-24 | $13,82 | +%2,75 | $13,58 | $13,95 | $13,30 | 3,49M |
| 2026-09-23 | $13,45 | +%0,98 | $13,35 | $13,72 | $13,28 | 2,10M |
| 2026-09-22 | $13,32 | +%2,30 | $12,88 | $13,71 | $12,85 | 3,02M |
| 2026-09-21 | $13,02 | +%1,40 | $12,73 | $13,06 | $12,47 | 2,85M |
| 2026-09-18 | $12,84 | -%0,62 | $13,08 | $13,38 | $12,81 | 3,61M |
| 2026-09-17 | $12,92 | -%1,37 | $13,00 | $13,31 | $12,91 | 2,28M |
| 2026-09-16 | $13,10 | -%8,46 | $14,10 | $14,13 | $12,98 | 3,51M |
| 2026-09-15 | $14,31 | +%0,07 | $14,51 | $14,73 | $14,24 | 1,92M |
| 2026-09-14 | $14,30 | -%3,25 | $15,07 | $15,10 | $14,28 | 2,51M |
| 2026-09-11 | $14,78 | -%2,70 | $15,03 | $15,30 | $14,65 | 2,20M |
| 2026-09-10 | $15,19 | +%1,95 | $15,02 | $15,39 | $14,57 | 2,80M |
| 2026-09-09 | $14,90 | -%1,72 | $15,16 | $15,26 | $14,74 | 2,33M |
| 2026-09-08 | $15,16 | -%0,66 | $15,50 | $15,56 | $15,06 | 2,04M |
| 2026-09-04 | $15,26 | +%2,07 | $15,00 | $15,28 | $14,72 | 2,08M |
| 2026-09-03 | $14,95 | -%3,80 | $15,45 | $15,73 | $14,90 | 2,61M |
| 2026-09-02 | $15,54 | -%3,00 | $15,70 | $15,85 | $15,35 | 4,75M |
| 2026-09-01 | $16,02 | +%11,02 | $15,82 | $16,12 | $14,90 | 11,25M |
| 2026-08-31 | $14,43 | +%0,98 | $14,54 | $14,70 | $14,31 | 1,60M |
| 2026-08-28 | $14,29 | -%2,26 | $14,63 | $14,87 | $14,25 | 1,36M |
| 2026-08-27 | $14,62 | +%0,83 | $14,42 | $14,73 | $14,18 | 2,05M |
| 2026-08-26 | $14,50 | +%2,33 | $14,09 | $15,14 | $14,04 | 2,89M |
| 2026-08-25 | $14,17 | -%0,77 | $13,88 | $14,34 | $13,75 | 2,34M |
| 2026-08-24 | $14,28 | +%0,42 | $14,39 | $14,59 | $14,12 | 2,02M |
| 2026-08-21 | $14,22 | +%2,89 | $13,82 | $14,38 | $13,81 | 2,70M |
| 2026-08-20 | $13,82 | +%2,07 | $13,60 | $13,95 | $13,55 | 1,79M |
| 2026-08-19 | $13,54 | -%0,88 | $13,91 | $14,00 | $13,47 | 1,78M |
| 2026-08-18 | $13,66 | +%0,81 | $13,81 | $13,93 | $13,44 | 1,81M |
| 2026-08-17 | $13,55 | -%3,63 | $14,09 | $14,17 | $13,40 | 1,84M |
| 2026-08-14 | $14,06 | +%3,53 | $13,70 | $14,14 | $13,59 | 1,77M |
| 2026-08-13 | $13,58 | -%2,44 | $13,50 | $13,74 | $13,40 | 1,40M |
| 2026-08-12 | $13,92 | -%3,27 | $14,44 | $14,44 | $13,90 | 1,37M |
| 2026-08-11 | $14,39 | +%0,21 | $14,19 | $14,48 | $13,99 | 1,76M |
| 2026-08-10 | $14,36 | +%7,08 | $13,76 | $14,49 | $13,76 | 2,53M |
| 2026-08-07 | $13,41 | +%1,51 | $13,28 | $13,54 | $13,05 | 1,63M |
| 2026-08-06 | $13,21 | +%1,93 | $13,28 | $13,31 | $13,01 | 1,42M |
| 2026-08-05 | $12,96 | -%2,56 | $13,50 | $13,50 | $12,93 | 1,72M |
| 2026-08-04 | $13,30 | -%0,82 | $13,10 | $13,36 | $12,86 | 2,17M |
| 2026-08-03 | $13,41 | +%1,13 | $13,27 | $13,55 | $12,91 | 2,58M |
| 2026-07-31 | $13,26 | +%4,41 | $12,72 | $13,32 | $12,68 | 3,09M |
| 2026-07-30 | $12,70 | +%0,71 | $12,25 | $12,81 | $12,12 | 3,83M |
| 2026-07-29 | $12,61 | +%1,86 | $12,38 | $12,69 | $12,36 | 3,13M |
| 2026-07-28 | $12,38 | -%4,77 | $13,00 | $13,18 | $12,22 | 3,20M |
| 2026-07-27 | $13,00 | -%3,85 | $13,32 | $13,56 | $12,89 | 1,75M |
| 2026-07-24 | $13,52 | -%1,46 | $13,90 | $14,25 | $13,52 | 1,69M |
| 2026-07-23 | $13,72 | -%2,14 | $14,40 | $14,41 | $13,67 | 2,76M |
| 2026-07-22 | $14,02 | +%5,57 | $13,69 | $14,10 | $13,52 | 2,72M |
| 2026-07-21 | $13,28 | +%3,03 | $12,81 | $13,34 | $12,81 | 2,25M |
| 2026-07-20 | $12,89 | -%3,37 | $13,10 | $13,26 | $12,81 | 1,59M |
| 2026-07-17 | $13,34 | +%1,83 | $13,25 | $13,43 | $12,95 | 1,93M |
| 2026-07-16 | $13,10 | +%0,23 | $13,26 | $13,38 | $13,02 | 2,38M |
| 2026-07-15 | $13,07 | +%0,69 | $12,79 | $13,11 | $12,70 | 3,25M |
| 2026-07-14 | $12,98 | -%1,96 | $13,20 | $13,34 | $12,77 | 2,62M |
| 2026-07-13 | $13,24 | +%2,48 | $13,18 | $13,29 | $12,88 | 3,62M |
| 2026-07-10 | $12,92 | -%5,62 | $13,56 | $13,59 | $12,81 | 3,28M |
| 2026-07-09 | $13,69 | -%1,65 | $13,64 | $13,94 | $13,54 | 1,74M |
| 2026-07-08 | $13,92 | -%1,83 | $14,39 | $14,48 | $13,91 | 2,30M |
| 2026-07-07 | $14,18 | +%0,14 | $14,25 | $14,57 | $14,15 | 2,02M |
| 2026-07-06 | $14,16 | -%3,54 | $14,49 | $14,68 | $14,03 | 1,92M |
| 2026-07-02 | $14,68 | %0,00 | $14,69 | $15,22 | $14,40 | 2,66M |
| 2026-07-01 | $14,68 | -%1,61 | $14,95 | $15,12 | $14,39 | 3,04M |
| 2026-06-30 | $14,92 | +%5,14 | $14,19 | $15,14 | $14,19 | 3,14M |
| 2026-06-29 | $14,19 | -%0,77 | $14,17 | $14,31 | $14,00 | 2,61M |
| 2026-06-26 | $14,30 | +%3,10 | $13,82 | $14,56 | $13,82 | 4,63M |
| 2026-06-25 | $13,87 | +%3,05 | $13,40 | $13,93 | $13,37 | 1,84M |
| 2026-06-24 | $13,46 | %0,00 | $13,49 | $13,68 | $13,29 | 2,21M |
| 2026-06-23 | $13,46 | +%0,07 | $13,20 | $13,54 | $13,08 | 2,67M |
| 2026-06-22 | $13,45 | +%2,67 | $13,11 | $13,49 | $13,03 | 2,77M |
| 2026-06-18 | $13,10 | -%0,23 | $12,96 | $13,22 | $12,68 | 3,05M |
| 2026-06-17 | $13,13 | -%1,57 | $13,14 | $13,32 | $12,90 | 2,32M |
| 2026-06-16 | $13,34 | +%2,22 | $13,18 | $13,49 | $12,98 | 2,72M |
| 2026-06-15 | $13,05 | -%3,48 | $13,00 | $13,53 | $12,86 | 2,58M |
| 2026-06-12 | $13,52 | +%2,66 | $13,05 | $13,74 | $13,05 | 1,86M |
| 2026-06-11 | $13,17 | -%1,50 | $13,31 | $13,57 | $12,99 | 3,11M |
| 2026-06-10 | $13,37 | +%5,52 | $12,75 | $13,58 | $12,70 | 3,07M |
| 2026-06-09 | $12,67 | -%1,40 | $12,76 | $12,80 | $12,44 | 2,06M |
| 2026-06-08 | $12,85 | -%1,15 | $12,86 | $13,18 | $12,72 | 3,90M |
| 2026-06-05 | $13,00 | -%6,00 | $13,82 | $13,85 | $12,96 | 2,32M |
| 2026-06-04 | $13,83 | +%4,54 | $13,26 | $13,86 | $13,26 | 2,46M |
| 2026-06-03 | $13,23 | -%1,64 | $13,43 | $13,51 | $13,17 | 1,81M |
| 2026-06-02 | $13,45 | +%0,22 | $13,36 | $13,65 | $13,15 | 3,32M |
| 2026-06-01 | $13,42 | +%0,68 | $13,36 | $13,68 | $13,10 | 2,45M |
| 2026-05-29 | $13,33 | -%2,34 | $13,65 | $13,83 | $13,21 | 2,05M |
| 2026-05-28 | $13,65 | +%3,17 | $13,27 | $13,86 | $13,20 | 2,99M |
| 2026-05-27 | $13,23 | +%0,38 | $13,10 | $13,39 | $12,84 | 2,73M |
| 2026-05-26 | $13,18 | -%5,45 | $13,74 | $13,94 | $13,16 | 2,67M |
| 2026-05-22 | $13,94 | -%1,20 | $14,00 | $14,09 | $13,59 | 3,41M |