Comstock Resources (CRK)

CRK
🏛️ Estados Unidos →
19.83
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 20.14 20.70 19.61 19.83 3.4M
2025-09-29 19.71 20.44 19.46 20.24 3.7M
2025-09-26 19.27 19.98 19.16 19.71 2.8M
2025-09-25 19.33 19.70 18.86 19.38 2.8M
2025-09-24 19.02 19.78 18.99 19.20 4.0M
2025-09-23 17.90 18.91 17.83 18.82 5.5M
2025-09-22 16.90 17.92 16.78 17.67 3.7M
2025-09-19 17.05 17.14 16.75 16.90 5.5M
2025-09-18 17.28 17.34 16.78 17.05 2.0M
2025-09-17 17.17 17.68 17.11 17.15 2.7M
2025-09-16 16.29 17.11 16.17 17.07 2.7M
2025-09-15 15.98 16.32 15.52 16.24 1.8M
2025-09-12 16.18 16.54 15.95 15.95 1.9M
2025-09-11 15.66 16.03 15.47 16.00 2.4M
2025-09-10 15.27 15.85 15.15 15.85 2.0M
2025-09-09 15.51 15.78 15.33 15.40 1.6M
2025-09-08 16.07 16.27 15.37 15.45 2.2M
2025-09-05 15.89 16.04 15.63 15.90 2.1M
2025-09-04 15.88 16.04 15.55 15.99 2.0M
2025-09-03 16.48 16.63 15.66 15.81 2.4M
2025-09-02 15.84 16.39 15.75 16.37 1.9M
2025-08-29 16.23 16.29 16.01 16.13 1.4M
2025-08-28 15.72 16.45 15.52 16.35 2.0M
2025-08-27 15.99 16.41 15.77 15.77 2.5M
2025-08-26 15.41 15.93 15.06 15.87 1.8M
2025-08-25 15.11 15.44 15.01 15.30 1.4M
2025-08-22 15.39 15.54 15.18 15.36 2.4M
2025-08-21 15.43 15.67 15.26 15.62 2.2M
2025-08-20 15.09 15.52 14.85 15.41 2.3M
2025-08-19 14.77 15.34 14.69 15.19 3.4M
2025-08-18 15.21 15.21 14.65 15.03 4.2M
2025-08-15 16.20 16.40 15.82 15.94 2.4M
2025-08-14 15.58 16.18 15.41 15.93 2.2M
2025-08-13 15.80 15.80 15.28 15.68 1.8M
2025-08-12 15.50 15.70 15.33 15.55 2.4M
2025-08-11 15.83 15.99 15.66 15.76 1.9M
2025-08-08 16.17 16.42 15.90 15.94 1.7M
2025-08-07 16.34 16.55 16.07 16.08 1.9M
2025-08-06 16.38 16.47 16.05 16.26 2.0M
2025-08-05 16.32 16.37 15.87 16.26 2.7M
2025-08-04 16.17 16.57 16.05 16.21 3.1M
2025-08-01 17.68 17.77 16.24 16.41 4.8M
2025-07-31 20.42 20.56 17.74 17.87 8.3M
2025-07-30 20.60 21.27 20.54 20.79 2.8M
2025-07-29 20.78 21.37 20.73 21.03 2.3M
2025-07-28 20.93 21.06 20.26 20.66 1.8M
2025-07-25 21.04 21.11 20.49 20.74 1.4M
2025-07-24 20.87 21.42 20.45 21.21 1.9M
2025-07-23 20.80 20.97 20.42 20.55 3.3M
2025-07-22 20.86 21.69 20.75 21.35 2.9M
2025-07-21 22.76 22.76 20.98 21.02 3.4M
2025-07-18 23.65 23.65 23.00 23.16 1.5M
2025-07-17 23.35 23.46 22.92 23.26 1.6M
2025-07-16 23.80 24.04 23.13 23.34 1.8M
2025-07-15 23.75 23.96 22.76 23.11 1.8M
2025-07-14 22.67 23.91 22.61 23.86 2.5M
2025-07-11 22.19 22.63 21.89 22.40 1.9M
2025-07-10 21.82 22.20 21.26 22.15 3.3M
2025-07-09 22.75 23.23 22.29 22.68 2.2M
2025-07-08 23.80 23.86 22.92 23.12 2.9M
2025-07-07 23.81 24.21 23.60 23.77 2.3M
2025-07-03 24.98 24.98 23.67 24.01 1.5M
2025-07-02 25.38 25.70 24.60 24.85 2.7M
2025-07-01 27.48 27.49 24.90 25.26 4.8M
2025-06-30 28.16 28.40 27.39 27.67 3.0M
2025-06-27 28.47 28.78 28.11 28.76 6.0M
2025-06-26 28.18 28.84 28.11 28.40 1.5M
2025-06-25 29.40 29.41 28.29 28.33 2.5M
2025-06-24 29.33 29.69 28.38 29.57 2.7M
2025-06-23 30.92 31.17 29.43 29.71 2.3M
2025-06-20 30.75 31.15 30.07 30.50 3.8M
2025-06-18 29.43 30.90 29.23 30.74 4.9M
2025-06-17 27.19 28.88 26.57 28.86 4.5M
2025-06-16 25.66 26.50 25.41 26.46 2.1M
2025-06-13 25.86 26.16 24.15 25.33 2.5M
2025-06-12 24.19 25.65 23.71 25.62 2.4M
2025-06-11 24.42 24.47 23.89 23.94 2.5M
2025-06-10 24.30 24.73 23.71 24.04 1.7M
2025-06-09 24.60 24.67 23.63 24.24 2.1M
2025-06-06 24.29 25.05 24.12 24.46 2.1M
2025-06-05 23.97 24.45 23.34 24.23 2.0M
2025-06-04 23.74 24.50 23.51 23.75 2.1M
2025-06-03 23.59 24.24 23.44 23.82 1.8M
2025-06-02 24.21 24.21 23.48 23.74 1.3M
2025-05-30 23.49 23.68 23.12 23.30 1.5M
2025-05-29 23.88 23.95 23.48 23.48 1.2M
2025-05-28 24.24 24.25 23.79 23.79 1.4M
2025-05-27 23.95 24.70 23.77 24.28 1.9M
2025-05-23 23.41 23.99 23.31 23.76 1.0M
2025-05-22 23.31 23.46 22.84 23.22 1.3M
2025-05-21 23.63 23.95 23.30 23.39 1.4M
2025-05-20 24.22 24.40 23.67 23.79 1.2M
2025-05-19 23.79 23.95 23.42 23.71 1.4M
2025-05-16 24.43 24.48 24.05 24.25 1.4M
2025-05-15 23.69 24.40 23.48 24.40 1.8M
2025-05-14 23.29 23.86 23.08 23.82 1.8M
2025-05-13 23.15 24.13 22.96 23.65 2.1M
2025-05-12 23.64 23.88 22.34 22.82 2.5M
2025-05-09 22.86 23.38 22.73 23.34 1.8M
2025-05-08 22.63 23.11 22.45 22.57 2.4M
2025-05-07 21.96 22.43 21.69 22.38 1.9M
2025-05-06 21.16 21.77 21.02 21.58 3.1M
2025-05-05 20.16 21.42 20.13 21.24 3.1M
2025-05-02 19.19 20.30 18.89 20.27 2.8M
2025-05-01 18.42 19.12 18.13 18.87 2.7M
2025-04-30 18.40 18.55 17.98 18.27 2.8M
2025-04-29 18.47 19.09 18.29 18.91 1.7M
2025-04-28 18.36 18.78 18.18 18.63 1.1M
2025-04-25 18.09 18.39 17.80 18.39 1.7M
2025-04-24 18.49 19.06 18.34 18.36 1.7M
2025-04-23 18.43 19.09 17.86 18.48 2.3M
2025-04-22 18.85 19.00 18.22 18.22 2.3M
2025-04-21 19.50 19.57 18.37 18.64 1.9M
2025-04-17 19.89 20.29 19.66 19.77 1.9M
2025-04-16 19.29 19.97 19.29 19.71 2.6M
2025-04-15 18.90 19.42 18.90 19.30 1.5M
2025-04-14 19.75 19.87 18.94 19.07 1.9M
2025-04-11 18.31 19.45 18.01 19.37 2.3M
2025-04-10 18.58 18.72 17.59 18.05 2.7M
2025-04-09 16.93 19.57 16.69 19.18 3.5M
2025-04-08 18.64 18.90 16.90 17.38 3.3M
2025-04-07 16.37 19.42 16.27 17.96 4.6M
2025-04-04 19.15 19.28 16.74 17.12 5.3M
2025-04-03 19.45 21.46 18.76 20.54 4.4M
2025-04-02 20.07 21.64 20.07 21.48 3.6M
2025-04-01 20.19 20.49 19.97 20.35 1.3M
2025-03-31 19.81 20.67 19.58 20.34 2.3M
2025-03-28 19.61 20.22 19.44 19.84 1.6M
2025-03-27 19.89 19.99 19.34 19.83 1.6M
2025-03-26 20.44 20.73 19.79 19.92 1.7M
2025-03-25 20.17 20.40 20.05 20.26 1.7M
2025-03-24 19.93 20.58 19.92 20.24 2.3M
2025-03-21 19.76 20.10 19.57 19.92 3.5M
2025-03-20 19.39 20.08 19.15 19.84 1.4M
2025-03-19 19.49 20.13 19.22 19.97 2.0M
2025-03-18 18.89 19.40 18.62 19.35 1.5M
2025-03-17 18.21 19.11 18.21 18.84 1.5M
2025-03-14 17.96 18.83 17.87 18.46 2.0M
2025-03-13 18.07 18.52 17.66 17.90 1.7M
2025-03-12 18.74 18.79 17.93 18.14 1.8M
2025-03-11 18.09 19.10 17.77 18.37 2.8M
2025-03-10 18.16 18.69 17.19 17.67 3.2M
2025-03-07 16.87 17.97 16.47 17.97 2.8M
2025-03-06 18.37 18.55 16.86 16.92 2.3M
2025-03-05 18.76 19.09 17.87 18.93 2.8M
2025-03-04 18.13 19.72 17.61 19.14 2.7M
2025-03-03 18.16 18.59 17.70 18.00 2.3M
2025-02-28 17.32 17.99 17.16 17.98 2.0M
2025-02-27 18.99 19.22 17.28 17.49 2.6M
2025-02-26 18.73 18.90 18.37 18.57 1.7M
2025-02-25 18.94 19.09 18.02 18.56 2.4M
2025-02-24 18.56 19.41 18.31 19.10 2.8M
2025-02-21 20.26 20.28 19.35 19.54 2.2M
2025-02-20 20.46 20.73 19.34 20.07 2.8M
2025-02-19 20.49 21.00 19.47 20.81 4.5M
2025-02-18 18.48 19.36 18.12 18.94 2.6M
2025-02-14 18.26 18.88 18.10 18.56 1.8M
2025-02-13 18.06 18.19 17.71 18.17 1.5M
2025-02-12 18.36 18.50 17.51 17.80 2.1M
2025-02-11 18.51 18.97 18.35 18.42 1.9M
2025-02-10 17.62 18.74 17.55 18.49 1.7M
2025-02-07 17.65 17.92 17.15 17.32 1.7M
2025-02-06 18.35 18.43 17.26 17.61 2.3M
2025-02-05 18.21 18.58 18.03 18.39 2.0M
2025-02-04 18.15 18.39 17.93 18.16 3.4M
2025-02-03 19.20 19.60 18.57 18.61 2.5M
2025-01-31 19.43 19.50 18.45 18.56 2.6M
2025-01-30 19.28 19.85 19.13 19.43 1.6M
2025-01-29 19.28 19.39 18.72 19.13 1.7M
2025-01-28 18.92 19.09 18.34 19.04 3.0M
2025-01-27 19.88 19.88 18.52 18.82 4.6M
2025-01-24 21.19 21.32 20.36 20.51 2.0M
2025-01-23 21.42 21.52 20.96 21.22 1.9M
2025-01-22 21.00 22.06 20.76 21.31 3.0M
2025-01-21 21.30 21.33 20.67 20.97 2.5M
2025-01-17 20.88 21.53 20.77 21.37 2.2M
2025-01-16 21.00 21.75 20.81 21.52 2.0M
2025-01-15 20.98 21.32 20.68 21.18 2.6M
2025-01-14 19.85 20.97 19.80 20.86 2.8M
2025-01-13 20.20 20.57 19.57 19.99 3.1M
2025-01-10 20.00 20.08 19.39 19.88 4.0M
2025-01-08 19.00 20.06 18.80 19.62 3.7M
2025-01-07 18.11 18.80 16.81 18.79 3.6M
2025-01-06 18.19 18.51 17.95 18.39 2.5M
2025-01-03 18.75 18.75 17.65 17.68 2.7M
2025-01-02 18.63 18.88 18.26 18.70 2.1M