Stockscreener 앱 받기
17.68
5.45%
-1.02
시간 외 거래:
17.43
-0.25
-1.41%
Comstock Resources Inc 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $18.75 | $17.65 | $1.10 | 2,674,327.0 | -5.45% |
| 2025-01-02 | $18.88 | $18.25 | $0.625 | 2,065,222.0 | +2.63% |
| 2024-12-31 | $18.68 | $17.86 | $0.8199 | 2,326,404.0 | -3.70% |
| 2024-12-30 | $19.25 | $17.84 | $1.41 | 4,185,245.0 | +10.71% |
| 2024-12-27 | $17.18 | $16.44 | $0.74 | 1,293,562.0 | +2.58% |
| 2024-12-26 | $16.75 | $16.31 | $0.44 | 1,231,956.0 | -0.77% |
| 2024-12-24 | $16.98 | $16.52 | $0.455 | 1,008,836.0 | +0.72% |
| 2024-12-23 | $16.74 | $15.66 | $1.08 | 1,716,422.0 | +5.37% |
| 2024-12-20 | $16.05 | $15.25 | $0.798 | 2,751,237.0 | +2.20% |
| 2024-12-19 | $15.89 | $15.44 | $0.45 | 1,681,195.0 | +0.78% |
| 2024-12-18 | $16.45 | $15.26 | $1.19 | 1,968,554.0 | -4.54% |
| 2024-12-17 | $16.20 | $15.56 | $0.64 | 2,061,112.0 | -0.19% |
| 2024-12-16 | $16.92 | $16.05 | $0.87 | 2,286,133.0 | -4.05% |
| 2024-12-13 | $17.79 | $16.72 | $1.07 | 1,696,593.0 | -4.49% |
| 2024-12-12 | $17.59 | $16.75 | $0.842 | 3,157,363.0 | +4.14% |
| 2024-12-11 | $16.96 | $15.32 | $1.64 | 3,806,763.0 | +10.97% |
| 2024-12-10 | $15.56 | $14.85 | $0.72 | 2,168,429.0 | +3.26% |
| 2024-12-09 | $15.09 | $14.63 | $0.455 | 1,326,329.0 | +1.52% |
| 2024-12-06 | $14.80 | $14.09 | $0.715 | 1,785,501.0 | -1.43% |
| 2024-12-05 | $15.11 | $14.70 | $0.415 | 1,285,329.0 | -1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $18.88 | $17.65 | $1.23 | 7,413,876.0 | -2.96% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.25 | $14.09 | $5.16 | 39,946,517.0 | +21.52% |
| 2024-11 | $15.84 | $11.05 | $4.79 | 40,523,109.0 | +34.69% |
| 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% |
1.20%
2.62%
자본화:
|
볼륨(24시간):