ComStock Resources Inc (CRK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
743.908 |
3,70%
|
21,05
|
20,945
|
21,71
|
21,40
|
| 05/02/2026 |
1.618.158 |
-3,44%
|
21,43
|
20,60
|
21,94
|
20,80
|
| 04/02/2026 |
1.796.035 |
-4,14%
|
22,48
|
21,23
|
23,225
|
21,54
|
| 03/02/2026 |
1.205.141 |
2,00%
|
22,12
|
21,66
|
22,58
|
22,47
|
| 02/02/2026 |
1.581.332 |
-9,53%
|
23,28
|
21,915
|
23,58
|
22,03
|
| 30/01/2026 |
1.678.075 |
4,28%
|
23,54
|
23,06
|
24,425
|
24,35
|
| 29/01/2026 |
1.262.513 |
4,20%
|
22,60
|
22,56
|
23,48
|
23,35
|
| 28/01/2026 |
1.413.493 |
-0,27%
|
22,36
|
22,18
|
23,14
|
22,41
|
| 27/01/2026 |
1.856.163 |
-8,92%
|
24,26
|
22,20
|
24,64
|
22,47
|
| 26/01/2026 |
1.021.203 |
1,98%
|
24,90
|
24,00
|
25,03
|
24,67
|
| 23/01/2026 |
1.511.409 |
-1,02%
|
24,98
|
24,01
|
25,85
|
24,22
|
| 22/01/2026 |
1.414.359 |
1,83%
|
24,25
|
23,3475
|
24,73
|
24,47
|
| 21/01/2026 |
1.829.985 |
7,86%
|
23,22
|
23,22
|
24,65
|
24,03
|
| 20/01/2026 |
1.222.189 |
5,19%
|
22,48
|
21,96
|
23,10
|
22,28
|
| 16/01/2026 |
1.511.200 |
1,58%
|
20,71
|
20,00
|
21,235
|
21,18
|
| 15/01/2026 |
1.027.275 |
-5,40%
|
22,00
|
20,795
|
22,00
|
20,85
|
| 14/01/2026 |
998.989 |
-1,43%
|
22,00
|
21,40
|
22,12
|
22,04
|
| 13/01/2026 |
690.542 |
-0,31%
|
22,54
|
22,18
|
23,00
|
22,36
|
| 12/01/2026 |
1.357.790 |
5,60%
|
21,6054
|
21,34
|
22,67
|
22,43
|
| 09/01/2026 |
1.267.226 |
-1,26%
|
21,516
|
20,785
|
21,74
|
21,24
|
| 08/01/2026 |
1.605.871 |
-2,58%
|
21,78
|
21,10
|
22,27
|
21,51
|
| 07/01/2026 |
957.389 |
-3,49%
|
23,1346
|
22,05
|
23,1346
|
22,08
|
| 06/01/2026 |
1.120.312 |
1,51%
|
22,0424
|
22,0424
|
22,925
|
22,90
|
| 05/01/2026 |
1.759.163 |
-4,33%
|
23,246
|
21,43
|
23,33
|
22,56
|
| 02/01/2026 |
908.602 |
1,73%
|
23,06
|
22,52
|
23,59
|
23,58
|
| 31/12/2025 |
854.581 |
-2,77%
|
23,45
|
22,88
|
23,66
|
23,18
|
| 30/12/2025 |
901.339 |
-1,20%
|
24,73
|
23,18
|
24,73
|
23,18
|
| 29/12/2025 |
956.985 |
2,46%
|
23,66
|
23,60
|
24,27
|
24,13
|
| 26/12/2025 |
997.121 |
1,90%
|
23,35
|
22,96
|
23,60
|
23,55
|
| 24/12/2025 |
517.081 |
0,43%
|
22,8997
|
22,7124
|
23,59
|
23,11
|
| 23/12/2025 |
1.139.468 |
5,73%
|
22,00
|
21,81
|
23,245
|
23,06
|
| 22/12/2025 |
1.046.690 |
1,21%
|
21,10
|
21,10
|
22,005
|
21,81
|
| 19/12/2025 |
813.715 |
2,47%
|
21,214
|
21,08
|
21,905
|
21,55
|
| 18/12/2025 |
1.036.040 |
-4,71%
|
22,50
|
21,00
|
22,50
|
21,03
|
| 17/12/2025 |
952.094 |
3,71%
|
21,72
|
21,28
|
22,15
|
22,07
|
| 16/12/2025 |
1.641.515 |
-1,89%
|
20,73
|
20,65
|
21,40
|
21,28
|
| 15/12/2025 |
1.430.101 |
0,09%
|
21,60
|
20,92
|
21,87
|
21,69
|
| 12/12/2025 |
1.242.317 |
0,79%
|
21,66
|
21,53
|
22,231
|
21,67
|
| 11/12/2025 |
2.552.013 |
-6,94%
|
22,75
|
21,215
|
22,77
|
21,50
|
| 10/12/2025 |
1.474.892 |
-5,83%
|
24,73
|
23,10
|
24,73
|
23,11
|
| 09/12/2025 |
1.165.600 |
-1,05%
|
24,5372
|
24,43
|
25,25
|
24,54
|
| 08/12/2025 |
2.233.233 |
-9,39%
|
26,71
|
24,695
|
26,93
|
24,80
|
| 05/12/2025 |
1.281.962 |
2,01%
|
27,30
|
27,25
|
28,099
|
27,37
|
