ComStock Resources Inc (CRK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.925.056 |
2,75%
|
13,45
|
13,30
|
13,95
|
13,82
|
| 23/09/2026 |
1.115.468 |
0,98%
|
13,48
|
13,275
|
13,72
|
13,45
|
| 22/09/2026 |
1.452.252 |
2,30%
|
12,85
|
12,6102
|
13,71
|
13,32
|
| 21/09/2026 |
1.298.901 |
1,40%
|
13,1587
|
12,47
|
13,1587
|
13,02
|
| 18/09/2026 |
802.294 |
-0,74%
|
13,00
|
12,805
|
13,38
|
12,84
|
| 17/09/2026 |
1.104.355 |
-1,22%
|
13,18
|
12,91
|
13,31
|
12,92
|
| 16/09/2026 |
1.778.018 |
-8,42%
|
14,017
|
12,98
|
14,125
|
13,10
|
| 15/09/2026 |
797.315 |
0,07%
|
14,38
|
14,24
|
14,7299
|
14,31
|
| 14/09/2026 |
1.029.977 |
-3,15%
|
15,0215
|
14,275
|
15,10
|
14,30
|
| 11/09/2026 |
1.027.704 |
-2,70%
|
15,19
|
14,61
|
15,295
|
14,78
|
| 10/09/2026 |
1.248.524 |
1,95%
|
14,90
|
14,57
|
15,385
|
15,19
|
| 09/09/2026 |
1.104.312 |
-1,72%
|
15,50
|
14,7375
|
15,50
|
14,90
|
| 08/09/2026 |
870.586 |
-0,79%
|
15,56
|
15,0585
|
15,8427
|
15,16
|
| 04/09/2026 |
899.358 |
2,14%
|
15,074
|
14,72
|
15,275
|
15,26
|
| 03/09/2026 |
1.149.871 |
-3,86%
|
15,60
|
14,915
|
15,73
|
14,95
|
| 02/09/2026 |
2.309.011 |
-3,00%
|
15,9117
|
15,35
|
16,14
|
15,54
|
| 01/09/2026 |
6.279.784 |
11,40%
|
15,76
|
14,90
|
16,12
|
16,02
|
| 31/08/2026 |
760.042 |
1,09%
|
14,63
|
14,31
|
14,6999
|
14,43
|
| 28/08/2026 |
655.652 |
-2,36%
|
14,6225
|
14,245
|
14,87
|
14,29
|
| 27/08/2026 |
1.025.622 |
0,83%
|
14,51
|
14,18
|
14,91
|
14,62
|
| 26/08/2026 |
1.504.054 |
2,22%
|
14,2992
|
14,04
|
15,138
|
14,50
|
| 25/08/2026 |
924.007 |
-0,77%
|
14,0195
|
13,75
|
14,34
|
14,17
|
| 24/08/2026 |
1.029.594 |
0,35%
|
14,25
|
14,12
|
14,59
|
14,28
|
| 21/08/2026 |
1.369.081 |
2,95%
|
13,8937
|
13,8148
|
14,38
|
14,22
|
| 20/08/2026 |
844.730 |
2,10%
|
13,76
|
13,55
|
13,97
|
13,82
|
| 19/08/2026 |
821.188 |
-1,17%
|
13,83
|
13,475
|
14,00
|
13,54
|
| 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
|
