ComStock Resources Inc (CRK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
821 188 |
-1,17%
|
13,83
|
13,475
|
14,00
|
13,50
|
| 18/08/2026 |
958 512 |
0,81%
|
13,555
|
13,435
|
13,7068
|
13,66
|
| 17/08/2026 |
874 705 |
-3,63%
|
14,278
|
13,41
|
14,278
|
13,87
|
| 14/08/2026 |
911 324 |
3,54%
|
13,7937
|
13,59
|
14,14
|
14,06
|
| 13/08/2026 |
720 266 |
-2,44%
|
13,92
|
13,402
|
13,92
|
13,58
|
| 12/08/2026 |
653 963 |
-3,30%
|
14,43
|
13,91
|
14,43
|
13,92
|
| 11/08/2026 |
869 388 |
0,00%
|
14,36
|
13,99
|
14,48
|
14,39
|
| 10/08/2026 |
1 350 498 |
7,23%
|
13,65
|
13,65
|
14,49
|
14,36
|
| 07/08/2026 |
829 951 |
1,60%
|
13,1615
|
13,05
|
13,539
|
13,415
|
| 06/08/2026 |
643 083 |
2,20%
|
13,1925
|
13,01
|
13,30
|
13,21
|
| 05/08/2026 |
835 305 |
-2,71%
|
13,30
|
12,93
|
13,50
|
12,96
|
| 04/08/2026 |
1 057 082 |
-0,52%
|
13,2862
|
12,86
|
13,36
|
13,30
|
| 03/08/2026 |
1 280 512 |
1,13%
|
13,16
|
12,7627
|
13,55
|
13,41
|
| 31/07/2026 |
996 804 |
4,41%
|
12,25
|
13,04
|
13,32
|
13,26
|
| 30/07/2026 |
1 941 326 |
0,91%
|
12,9142
|
12,125
|
12,9142
|
12,70
|
| 29/07/2026 |
1 667 417 |
2,06%
|
12,73
|
12,365
|
12,73
|
12,61
|
| 28/07/2026 |
1 661 139 |
-4,62%
|
13,2335
|
12,22
|
13,2335
|
12,38
|
| 27/07/2026 |
810 358 |
-3,85%
|
13,30
|
12,885
|
13,56
|
13,00
|
| 24/07/2026 |
715 773 |
-1,35%
|
14,03
|
13,52
|
14,23
|
13,52
|
| 23/07/2026 |
1 291 829 |
-2,18%
|
14,30
|
13,67
|
14,53
|
13,72
|
| 22/07/2026 |
1 457 658 |
5,57%
|
13,46
|
13,45
|
14,10
|
14,02
|
| 21/07/2026 |
1 053 032 |
2,99%
|
12,90
|
12,84
|
13,3305
|
13,28
|
| 20/07/2026 |
712 422 |
-3,37%
|
13,45
|
12,81
|
13,45
|
12,89
|
| 17/07/2026 |
885 665 |
1,79%
|
13,10
|
12,945
|
13,425
|
13,34
|
| 16/07/2026 |
1 056 097 |
0,31%
|
12,88
|
12,88
|
13,38
|
13,10
|
| 15/07/2026 |
1 774 017 |
0,69%
|
13,17
|
12,70
|
13,17
|
13,07
|
| 14/07/2026 |
1 416 934 |
-1,93%
|
13,40
|
12,77
|
13,5025
|
12,98
|
| 13/07/2026 |
1 747 550 |
2,79%
|
13,20
|
12,88
|
13,285
|
13,24
|
| 10/07/2026 |
1 661 417 |
-5,63%
|
13,96
|
12,81
|
13,96
|
12,92
|
| 09/07/2026 |
751 374 |
-1,80%
|
13,85
|
13,54
|
14,1582
|
13,69
|
| 08/07/2026 |
883 476 |
-1,73%
|
14,6687
|
13,9102
|
14,6687
|
13,92
|
| 07/07/2026 |
917 064 |
0,32%
|
14,3255
|
13,773
|
14,565
|
14,18
|
| 06/07/2026 |
922 765 |
-3,58%
|
14,5545
|
14,03
|
14,75
|
14,16
|
| 02/07/2026 |
1 207 654 |
0,14%
|
14,72
|
14,41
|
15,22
|
14,68
|
| 01/07/2026 |
1 245 607 |
-1,91%
|
14,9675
|
14,39
|
15,115
|
14,68
|
| 30/06/2026 |
1 542 628 |
5,14%
|
14,50
|
14,21
|
15,14
|
14,92
|
| 29/06/2026 |
1 213 972 |
-0,77%
|
14,1935
|
13,995
|
14,33
|
14,19
|
| 26/06/2026 |
1 750 212 |
2,78%
|
13,7678
|
13,75
|
14,56
|
14,30
|
| 25/06/2026 |
929 219 |
3,01%
|
13,34
|
13,34
|
13,925
|
13,87
|
| 24/06/2026 |
1 068 215 |
0,04%
|
13,3236
|
13,29
|
13,675
|
13,46
|
| 23/06/2026 |
1 315 471 |
0,11%
|
13,3895
|
13,08
|
13,54
|
13,46
|
| 18/06/2026 |
1 016 122 |
-0,19%
|
13,01
|
12,6842
|
13,45
|
13,45
|
| 17/06/2026 |
1 086 672 |
-1,69%
|
13,11
|
12,90
|
13,4032
|
13,13
|
| 16/06/2026 |
1 314 397 |
2,30%
|
13,2506
|
12,98
|
13,495
|
13,34
|
| 15/06/2026 |
1 223 128 |
-3,37%
|
13,0225
|
12,8606
|
13,53
|
13,05
|
| 12/06/2026 |
631 095 |
2,66%
|
13,26
|
13,075
|
13,74
|
13,52
|
| 11/06/2026 |
1 309 423 |
-1,50%
|
13,25
|
12,985
|
13,70
|
13,17
|
| 10/06/2026 |
1 569 933 |
5,41%
|
12,75
|
12,70
|
13,575
|
13,37
|
| 09/06/2026 |
896 906 |
-1,52%
|
12,9007
|
12,44
|
12,9007
|
12,67
|
| 08/06/2026 |
772 026 |
-1,19%
|
13,195
|
12,72
|
13,27
|
12,85
|
| 05/06/2026 |
1 053 123 |
-6,18%
|
13,7757
|
12,975
|
13,85
|
13,00
|
| 04/06/2026 |
995 940 |
4,42%
|
13,28
|
13,19
|
13,86
|
13,83
|
| 03/06/2026 |
935 399 |
-1,52%
|
13,597
|
13,17
|
13,597
|
13,23
|
| 02/06/2026 |
1 574 915 |
0,04%
|
13,60
|
13,15
|
13,65
|
13,45
|
| 01/06/2026 |
1 302 614 |
0,68%
|
13,43
|
13,10
|
13,67
|
13,42
|
| 29/05/2026 |
817 912 |
-2,42%
|
13,7302
|
13,211
|
13,78
|
13,33
|
| 28/05/2026 |
1 711 683 |
3,18%
|
13,37
|
13,20
|
13,855
|
13,65
|
| 27/05/2026 |
1 458 349 |
0,38%
|
13,028
|
12,85
|
13,39
|
13,23
|
| 26/05/2026 |
1 469 444 |
-5,45%
|
13,6597
|
13,16
|
13,94
|
13,18
|
| 22/05/2026 |
1 858 029 |
-1,21%
|
14,06
|
13,59
|
14,1865
|
13,94
|
| 21/05/2026 |
1 052 360 |
-1,60%
|
14,7292
|
14,08
|
14,7292
|
14,11
|
| 20/05/2026 |
1 689 694 |
-5,35%
|
15,498
|
14,33
|
15,498
|
14,34
|
| 19/05/2026 |
2 562 480 |
3,27%
|
14,94
|
14,54
|
15,165
|
15,15
|
| 18/05/2026 |
2 024 714 |
-0,95%
|
14,88
|
14,3712
|
14,91
|
14,67
|
| 15/05/2026 |
797 673 |
-0,34%
|
14,95
|
14,78
|
15,22
|
14,81
|
| 14/05/2026 |
944 843 |
2,27%
|
14,44
|
14,26
|
15,01
|
14,88
|
| 13/05/2026 |
2 060 650 |
-1,16%
|
14,89
|
14,159
|
14,89
|
14,55
|
| 12/05/2026 |
1 116 939 |
-2,09%
|
15,25
|
14,60
|
15,25
|
14,72
|
| 11/05/2026 |
2 549 513 |
6,88%
|
14,40
|
14,22
|
15,19
|
15,07
|
| 08/05/2026 |
2 268 260 |
-4,66%
|
15,12
|
14,10
|
15,12
|
14,10
|
| 07/05/2026 |
2 065 124 |
-1,13%
|
14,92
|
14,40
|
15,145
|
14,80
|
| 06/05/2026 |
3 432 942 |
-13,33%
|
16,35
|
14,86
|
16,63
|
14,99
|
| 05/05/2026 |
960 763 |
-2,48%
|
17,78
|
17,27
|
17,78
|
17,33
|
| 04/05/2026 |
817 373 |
2,39%
|
17,45
|
17,18
|
17,785
|
17,77
|
| 01/05/2026 |
809 636 |
-0,34%
|
17,34
|
16,94
|
17,89
|
17,36
|
| 30/04/2026 |
944 461 |
-0,43%
|
16,90
|
16,90
|
17,7942
|
17,42
|
| 29/04/2026 |
859 962 |
1,04%
|
17,70
|
17,31
|
17,70
|
17,47
|
| 28/04/2026 |
970 301 |
2,86%
|
17,30
|
16,995
|
17,545
|
17,29
|
| 27/04/2026 |
208 834 |
2,67%
|
17,04
|
16,81
|
17,575
|
16,81
|
| 24/04/2026 |
549 548 |
-1,51%
|
17,01
|
16,82
|
17,21
|
16,94
|
| 23/04/2026 |
1 202 500 |
-1,38%
|
17,69
|
16,63
|
17,69
|
17,20
|
| 22/04/2026 |
1 237 912 |
5,63%
|
16,80
|
16,57
|
17,45
|
17,44
|
| 21/04/2026 |
1 048 181 |
-1,67%
|
16,61
|
16,23
|
16,99
|
16,51
|
| 20/04/2026 |
703 431 |
-0,42%
|
17,06
|
16,5624
|
17,25
|
16,79
|
| 17/04/2026 |
1 233 984 |
-0,82%
|
16,25
|
16,01
|
16,95
|
16,86
|
| 16/04/2026 |
1 687 548 |
4,49%
|
16,44
|
16,33
|
17,27
|
17,00
|
| 15/04/2026 |
1 166 052 |
0,12%
|
16,14
|
16,01
|
16,47
|
16,27
|
| 14/04/2026 |
1 794 385 |
-6,23%
|
17,50
|
16,05
|
17,50
|
16,25
|
| 13/04/2026 |
987 416 |
-1,31%
|
17,9782
|
17,10
|
18,224
|
17,33
|
| 10/04/2026 |
959 852 |
-2,12%
|
18,11
|
17,51
|
18,11
|
17,56
|
| 09/04/2026 |
765 189 |
-3,15%
|
18,9297
|
17,77
|
19,00
|
17,94
|
| 08/04/2026 |
928 845 |
-3,99%
|
18,0309
|
17,8227
|
18,745
|
18,55
|
| 07/04/2026 |
551 185 |
-0,16%
|
19,4601
|
19,21
|
19,85
|
19,32
|
| 06/04/2026 |
755 808 |
-0,97%
|
19,51
|
19,00
|
20,1497
|
19,35
|
| 02/04/2026 |
856 427 |
1,67%
|
19,85
|
19,08
|
19,85
|
19,54
|
| 01/04/2026 |
1 545 433 |
-8,82%
|
20,40
|
19,20
|
20,8212
|
19,22
|
| 31/03/2026 |
841 323 |
-3,61%
|
22,25
|
20,711
|
22,2895
|
21,08
|
| 30/03/2026 |
1 264 821 |
-6,57%
|
23,39
|
21,77
|
23,39
|
21,88
|
| 27/03/2026 |
1 109 967 |
4,87%
|
22,61
|
22,49
|
23,4399
|
23,43
|
| 26/03/2026 |
1 044 492 |
-0,27%
|
22,57
|
22,20
|
23,03
|
22,33
|
