Stockscreener 앱 받기
18.45
1.57%
0.2909
Comstock Resources Inc 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $18.58 | $18.03 | $0.5497 | 262,385.0 | +1.60% |
| 2025-02-04 | $18.39 | $17.93 | $0.455 | 3,326,641.0 | -2.42% |
| 2025-02-03 | $19.60 | $18.57 | $1.04 | 2,466,192.0 | +0.27% |
| 2025-01-31 | $19.50 | $18.45 | $1.05 | 2,537,740.0 | -4.48% |
| 2025-01-30 | $19.85 | $19.13 | $0.72 | 1,534,621.0 | +1.57% |
| 2025-01-29 | $19.39 | $18.72 | $0.67 | 1,710,809.0 | +0.47% |
| 2025-01-28 | $19.09 | $18.34 | $0.75 | 2,922,137.0 | +1.17% |
| 2025-01-27 | $19.88 | $18.52 | $1.36 | 4,560,216.0 | -8.24% |
| 2025-01-24 | $21.32 | $20.36 | $0.96 | 1,958,721.0 | -3.35% |
| 2025-01-23 | $21.52 | $20.96 | $0.56 | 1,822,911.0 | -0.42% |
| 2025-01-22 | $22.06 | $20.76 | $1.30 | 2,955,132.0 | +1.62% |
| 2025-01-21 | $21.33 | $20.67 | $0.66 | 2,124,021.0 | -1.87% |
| 2025-01-17 | $21.53 | $20.77 | $0.76 | 2,105,213.0 | -0.70% |
| 2025-01-16 | $21.75 | $20.81 | $0.935 | 1,941,785.0 | +1.61% |
| 2025-01-15 | $21.32 | $20.68 | $0.6365 | 2,545,627.0 | +1.53% |
| 2025-01-14 | $20.97 | $19.80 | $1.17 | 2,747,563.0 | +4.35% |
| 2025-01-13 | $20.57 | $19.57 | $1.00 | 2,690,594.0 | +0.55% |
| 2025-01-10 | $20.07 | $19.39 | $0.685 | 3,883,349.0 | +1.33% |
| 2025-01-08 | $20.06 | $18.80 | $1.26 | 3,657,873.0 | +4.42% |
| 2025-01-07 | $18.80 | $16.80 | $2.00 | 3,483,447.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $19.60 | $17.93 | $1.67 | 6,055,218.0 | -0.59% |
| 2025-01 | $22.06 | $16.80 | $5.25 | 52,358,786.0 | +1.87% |
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% |
0.61%
자본화:
|
볼륨(24시간):