Stockscreener 앱 받기
15.42
0.96%
-0.15
Comstock Resources Inc 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.54 | $15.24 | $0.3046 | 1,255,858.0 | -0.96% |
| 2024-11-26 | $15.65 | $15.29 | $0.36 | 1,147,796.0 | +0.39% |
| 2024-11-25 | $15.82 | $15.44 | $0.3799 | 2,542,107.0 | +2.31% |
| 2024-11-22 | $15.36 | $14.89 | $0.465 | 1,655,654.0 | -0.46% |
| 2024-11-21 | $15.84 | $15.09 | $0.75 | 3,862,624.0 | +1.53% |
| 2024-11-20 | $15.07 | $14.18 | $0.8899 | 2,311,231.0 | +6.84% |
| 2024-11-19 | $14.15 | $13.55 | $0.60 | 1,666,427.0 | +1.08% |
| 2024-11-18 | $14.14 | $13.37 | $0.772 | 1,830,390.0 | +3.89% |
| 2024-11-15 | $13.56 | $13.20 | $0.3579 | 1,240,336.0 | -0.15% |
| 2024-11-14 | $13.85 | $13.31 | $0.54 | 1,881,747.0 | -2.83% |
| 2024-11-13 | $14.10 | $13.58 | $0.52 | 2,145,830.0 | -1.78% |
| 2024-11-12 | $14.16 | $13.80 | $0.365 | 1,967,039.0 | -1.47% |
| 2024-11-11 | $14.28 | $13.39 | $0.885 | 2,789,022.0 | +7.88% |
| 2024-11-08 | $13.41 | $12.96 | $0.4475 | 1,928,284.0 | +0.92% |
| 2024-11-07 | $13.12 | $12.73 | $0.39 | 1,796,276.0 | +1.47% |
| 2024-11-06 | $12.95 | $12.06 | $0.885 | 3,140,185.0 | +10.55% |
| 2024-11-05 | $11.89 | $11.41 | $0.48 | 2,111,502.0 | +0.60% |
| 2024-11-04 | $11.72 | $11.14 | $0.58 | 2,229,430.0 | +3.95% |
| 2024-11-01 | $11.92 | $11.05 | $0.87 | 2,280,086.0 | -3.55% |
| 2024-10-31 | $12.52 | $11.56 | $0.955 | 6,525,637.0 | -7.00% |
| 2024-10-30 | $12.48 | $11.93 | $0.5499 | 1,757,415.0 | +4.02% |
| 2024-10-29 | $12.03 | $11.74 | $0.29 | 1,692,031.0 | +0.08% |
Comstock Resources Inc 주식 (CRK) 연도별 가격 이력
이 심층 분석에서는 Comstock Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Resources Inc 주식 (CRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.84 | $11.05 | $4.79 | 41,037,682.0 | +33.39% |
| 2024-10 | $12.52 | $10.84 | $1.68 | 44,331,212.0 | +3.86% |
| 2024-09 | $11.62 | $9.09 | $2.53 | 48,918,002.0 | +4.70% |
| 2024-08 | $11.65 | $7.74 | $3.91 | 88,179,470.0 | +12.25% |
| 2024-07 | $10.97 | $9.42 | $1.55 | 62,735,898.0 | -8.77% |
| 2024-06 | $12.39 | $10.28 | $2.12 | 61,625,960.0 | -11.36% |
| 2024-05 | $11.86 | $9.48 | $2.38 | 64,866,975.0 | +16.40% |
| 2024-04 | $10.48 | $8.84 | $1.64 | 74,250,673.0 | +8.41% |
| 2024-03 | $9.40 | $7.81 | $1.59 | 96,329,006.0 | +8.54% |
| 2024-02 | $8.57 | $7.07 | $1.50 | 107,070,213.0 | +9.48% |
| 2024-01 | $9.39 | $7.74 | $1.65 | 96,564,503.0 | -11.75% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.23 | $8.29 | $1.94 | 91,736,104.0 | -10.33% |
| 2023-11 | $13.39 | $9.73 | $3.66 | 64,881,927.0 | -21.67% |
| 2023-10 | $13.29 | $10.04 | $3.25 | 81,001,169.0 | +14.23% |
| 2023-09 | $12.80 | $10.29 | $2.51 | 76,022,680.0 | -10.03% |
| 2023-08 | $13.36 | $11.17 | $2.19 | 71,080,918.0 | -3.84% |
| 2023-07 | $12.78 | $10.74 | $2.04 | 49,609,754.0 | +9.91% |
| 2023-06 | $11.79 | $9.07 | $2.71 | 83,143,380.0 | +24.46% |
| 2023-05 | $11.47 | $9.15 | $2.32 | 83,028,022.0 | -18.96% |
| 2023-04 | $11.61 | $10.40 | $1.21 | 67,557,574.0 | +6.58% |
| 2023-03 | $13.41 | $9.71 | $3.70 | 109,262,689.0 | -11.12% |
| 2023-02 | $13.48 | $11.26 | $2.22 | 141,731,475.0 | -0.08% |
| 2023-01 | $13.67 | $11.69 | $1.98 | 77,938,308.0 | -11.38% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.80 | $13.03 | $5.77 | 85,350,620.0 | -25.29% |
| 2022-11 | $21.16 | $16.99 | $4.18 | 70,265,692.0 | -2.29% |
| 2022-10 | $19.66 | $15.76 | $3.90 | 74,185,398.0 | +8.62% |
| 2022-09 | $21.85 | $15.60 | $6.25 | 73,490,253.0 | -11.79% |
| 2022-08 | $21.18 | $14.60 | $6.58 | 82,531,782.0 | +23.04% |
| 2022-07 | $16.52 | $10.68 | $5.84 | 70,547,916.0 | +31.87% |
| 2022-06 | $22.11 | $11.88 | $10.23 | 81,402,297.0 | -37.41% |
| 2022-05 | $21.11 | $14.12 | $6.99 | 85,465,020.0 | +13.33% |
| 2022-04 | $18.55 | $12.97 | $5.58 | 78,023,726.0 | +30.50% |
| 2022-03 | $13.89 | $8.20 | $5.69 | 88,600,387.0 | +57.23% |
| 2022-02 | $8.91 | $7.16 | $1.75 | 79,504,321.0 | +6.68% |
| 2022-01 | $9.59 | $6.88 | $2.71 | 76,335,714.0 | -3.83% |
0.14%
0.34%
자본화:
|
볼륨(24시간):