ComStock Resources Inc (CRK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
713.518 |
5,02%
|
21,15
|
21,0167
|
22,43
|
22,39
|
| 24/03/2026 |
1.118.409 |
0,57%
|
21,3821
|
21,00
|
22,41
|
21,32
|
| 23/03/2026 |
1.224.878 |
-2,17%
|
21,1139
|
20,08
|
21,75
|
21,20
|
| 20/03/2026 |
2.219.396 |
1,10%
|
21,45
|
21,40
|
22,91
|
21,69
|
| 19/03/2026 |
1.661.818 |
2,86%
|
20,80
|
20,68
|
22,38
|
21,40
|
| 18/03/2026 |
634.963 |
0,17%
|
20,53
|
19,645
|
20,8993
|
20,63
|
| 17/03/2026 |
547.750 |
0,39%
|
20,9457
|
20,51
|
21,2719
|
20,60
|
| 16/03/2026 |
715.429 |
-1,39%
|
20,6514
|
20,52
|
21,45
|
20,52
|
| 13/03/2026 |
921.967 |
0,14%
|
20,95
|
20,04
|
21,06
|
20,81
|
| 12/03/2026 |
1.298.426 |
3,23%
|
20,47
|
19,91
|
20,93
|
20,78
|
| 11/03/2026 |
599.759 |
2,86%
|
19,52
|
19,51
|
20,2085
|
20,13
|
| 10/03/2026 |
626.115 |
-2,54%
|
19,93
|
19,5352
|
20,185
|
19,57
|
| 09/03/2026 |
1.299.368 |
-6,13%
|
21,72
|
19,90
|
21,72
|
20,08
|
| 06/03/2026 |
979.316 |
1,61%
|
21,38
|
21,24
|
22,04
|
21,38
|
| 05/03/2026 |
975.069 |
-0,50%
|
21,20
|
20,615
|
21,73
|
21,06
|
| 04/03/2026 |
863.659 |
2,28%
|
20,2599
|
19,81
|
21,235
|
21,12
|
| 03/03/2026 |
1.338.817 |
2,08%
|
20,788
|
19,70
|
21,13
|
20,65
|
| 02/03/2026 |
1.401.256 |
3,16%
|
21,16
|
19,5003
|
21,25
|
20,23
|
| 27/02/2026 |
1.024.094 |
4,43%
|
18,88
|
18,80
|
19,73
|
19,61
|
| 26/02/2026 |
826.669 |
1,90%
|
18,20
|
18,10
|
18,96
|
18,75
|
| 25/02/2026 |
592.708 |
0,60%
|
18,45
|
18,19
|
18,80
|
18,40
|
| 24/02/2026 |
949.981 |
-1,88%
|
18,55
|
18,03
|
18,6045
|
18,29
|
| 23/02/2026 |
953.028 |
-6,66%
|
20,10
|
18,46
|
20,11
|
18,64
|
| 20/02/2026 |
834.963 |
0,61%
|
19,85
|
19,485
|
20,40
|
19,97
|
| 19/02/2026 |
1.126.017 |
6,66%
|
18,75
|
18,73
|
20,02
|
19,85
|
| 18/02/2026 |
777.985 |
0,32%
|
18,75
|
18,195
|
18,81
|
18,61
|
| 17/02/2026 |
1.483.805 |
-2,47%
|
18,91
|
18,131
|
19,27
|
18,55
|
| 13/02/2026 |
1.337.242 |
-0,83%
|
19,28
|
18,65
|
19,43
|
19,02
|
| 12/02/2026 |
2.481.745 |
-6,07%
|
20,50
|
18,80
|
20,50
|
19,18
|
| 11/02/2026 |
1.297.400 |
0,05%
|
20,5599
|
20,23
|
20,89
|
20,42
|
| 10/02/2026 |
874.322 |
-2,11%
|
21,13
|
20,235
|
21,13
|
20,42
|
| 09/02/2026 |
1.456.001 |
-2,52%
|
21,09
|
20,53
|
21,15
|
20,86
|
