Stockscreener 앱 받기
10.80
1.41%
+0.15
Comstock Resources, Inc. 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.91 | $10.66 | $0.252 | 2,309,929.0 | +1.41% |
| 2024-05-16 | $10.86 | $10.64 | $0.215 | 2,151,523.0 | +0.19% |
| 2024-05-15 | $10.77 | $10.27 | $0.50 | 3,598,467.0 | -0.93% |
| 2024-05-14 | $10.96 | $10.47 | $0.485 | 4,271,994.0 | +3.57% |
| 2024-05-13 | $10.48 | $10.15 | $0.33 | 3,277,640.0 | +2.07% |
| 2024-05-10 | $10.42 | $10.14 | $0.28 | 2,435,098.0 | -1.46% |
| 2024-05-09 | $10.44 | $10.16 | $0.28 | 1,944,182.0 | +1.68% |
| 2024-05-08 | $10.30 | $10.08 | $0.22 | 1,784,393.0 | -1.94% |
| 2024-05-07 | $10.49 | $10.28 | $0.21 | 2,710,270.0 | +0.10% |
| 2024-05-06 | $10.55 | $10.14 | $0.415 | 2,531,971.0 | +3.41% |
| 2024-05-03 | $10.14 | $9.84 | $0.2999 | 2,339,911.0 | +1.22% |
| 2024-05-02 | $10.04 | $9.48 | $0.56 | 4,561,216.0 | +0.92% |
| 2024-05-01 | $9.99 | $9.72 | $0.27 | 4,480,730.0 | -2.88% |
| 2024-04-30 | $10.38 | $10.05 | $0.33 | 3,377,428.0 | -3.18% |
| 2024-04-29 | $10.48 | $10.29 | $0.195 | 2,144,081.0 | +0.68% |
| 2024-04-26 | $10.38 | $10.03 | $0.3494 | 2,309,026.0 | +0.19% |
| 2024-04-25 | $10.30 | $9.98 | $0.32 | 3,110,933.0 | +1.48% |
| 2024-04-24 | $10.21 | $9.65 | $0.565 | 4,464,366.0 | +3.78% |
| 2024-04-23 | $9.89 | $9.50 | $0.395 | 2,998,113.0 | +0.51% |
| 2024-04-22 | $9.86 | $9.38 | $0.475 | 4,559,739.0 | +2.21% |
| 2024-04-19 | $9.55 | $9.17 | $0.38 | 3,351,598.0 | +3.03% |
| 2024-04-18 | $9.48 | $9.18 | $0.305 | 3,319,501.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $10.96 | $9.48 | $1.47 | 40,707,253.0 | +7.36% |
| 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% |
1.63%
0.27%
자본화:
|
볼륨(24시간):