ComStock Resources Inc (CRK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
830.089 |
1,43%
|
18,84
|
17,855
|
19,09
|
18,48
|
| 22/04/2025 |
1.186.712 |
-2,25%
|
19,45
|
18,22
|
19,53
|
18,22
|
| 21/04/2025 |
940.777 |
-5,72%
|
19,567
|
18,37
|
19,72
|
18,64
|
| 17/04/2025 |
885.450 |
0,30%
|
19,45
|
19,375
|
20,29
|
19,77
|
| 16/04/2025 |
1.435.457 |
2,12%
|
18,91
|
18,92
|
19,97
|
19,71
|
| 15/04/2025 |
737.866 |
1,21%
|
18,91
|
18,92
|
19,42
|
19,30
|
| 14/04/2025 |
1.001.721 |
-1,55%
|
19,685
|
18,935
|
19,87
|
19,07
|
| 11/04/2025 |
1.158.706 |
7,31%
|
18,49
|
18,045
|
19,44
|
19,37
|
| 10/04/2025 |
1.245.169 |
-5,89%
|
18,46
|
17,675
|
18,675
|
18,05
|
| 09/04/2025 |
1.746.607 |
10,30%
|
19,09
|
16,695
|
19,57
|
19,18
|
| 08/04/2025 |
1.612.390 |
-3,56%
|
19,09
|
16,91
|
18,90
|
17,38
|
| 07/04/2025 |
2.123.953 |
4,79%
|
19,09
|
16,308
|
19,42
|
17,96
|
| 04/04/2025 |
2.934.960 |
-16,65%
|
19,09
|
16,75
|
19,28
|
17,12
|
| 03/04/2025 |
2.317.343 |
-4,42%
|
19,16
|
18,7642
|
21,46
|
20,54
|
| 02/04/2025 |
2.102.058 |
5,55%
|
20,10
|
20,07
|
21,61
|
21,48
|
| 01/04/2025 |
612.917 |
0,05%
|
20,375
|
19,97
|
20,49
|
20,35
|
| 31/03/2025 |
1.158.641 |
2,52%
|
19,89
|
19,7275
|
20,66
|
20,34
|
| 28/03/2025 |
734.745 |
0,05%
|
19,62
|
19,45
|
20,15
|
19,84
|
| 27/03/2025 |
774.332 |
-0,45%
|
19,81
|
19,34
|
19,99
|
19,83
|
| 26/03/2025 |
876.102 |
-1,68%
|
20,46
|
19,79
|
20,73
|
19,92
|
| 25/03/2025 |
710.259 |
0,10%
|
20,25
|
20,05
|
20,395
|
20,26
|
| 24/03/2025 |
1.186.825 |
1,61%
|
19,76
|
19,92
|
20,5835
|
20,24
|
| 21/03/2025 |
888.967 |
-0,91%
|
19,76
|
19,57
|
20,095
|
19,92
|
| 20/03/2025 |
492.342 |
-0,65%
|
19,45
|
19,17
|
20,07
|
19,84
|
| 19/03/2025 |
1.073.475 |
3,20%
|
19,415
|
19,22
|
20,13
|
19,97
|
| 18/03/2025 |
681.043 |
2,68%
|
18,825
|
18,62
|
19,40
|
19,35
|
| 17/03/2025 |
719.236 |
2,06%
|
18,39
|
17,96
|
19,105
|
18,84
|
| 14/03/2025 |
820.584 |
3,13%
|
17,85
|
17,96
|
18,825
|
18,46
|
| 13/03/2025 |
766.387 |
-1,32%
|
18,05
|
17,66
|
18,523
|
17,90
|
| 12/03/2025 |
837.927 |
-1,25%
|
18,41
|
17,93
|
18,74
|
18,14
|
| 11/03/2025 |
1.446.444 |
3,96%
|
17,76
|
17,77
|
19,10
|
18,37
|
| 10/03/2025 |
1.485.867 |
-1,75%
|
18,10
|
17,205
|
18,69
|
17,67
|
| 07/03/2025 |
1.130.746 |
6,21%
|
18,55
|
16,49
|
17,97
|
17,97
|
| 06/03/2025 |
1.141.295 |
-3,86%
|
18,55
|
16,865
|
18,545
|
16,92
|
| 05/03/2025 |
1.286.827 |
-1,10%
|
17,97
|
17,87
|
19,08
|
18,93
|
| 04/03/2025 |
1.282.033 |
6,33%
|
17,97
|
17,61
|
19,72
|
19,14
|
| 03/03/2025 |
1.063.354 |
0,11%
|
18,23
|
17,70
|
18,59
|
18,00
|
| 28/02/2025 |
769.999 |
2,80%
|
18,97
|
17,16
|
17,98
|
17,98
|
| 27/02/2025 |
1.240.529 |
-5,82%
|
18,97
|
17,30
|
19,22
|
17,49
|
| 26/02/2025 |
757.414 |
0,05%
|
18,935
|
18,37
|
18,89
|
18,57
|
| 25/02/2025 |
1.131.336 |
-2,83%
|
18,935
|
18,02
|
19,00
|
18,56
|
| 24/02/2025 |
968.932 |
-2,28%
|
20,16
|
18,79
|
19,41
|
19,10
|
| 21/02/2025 |
925.259 |
-2,64%
|
20,16
|
19,345
|
20,28
|
19,545
|
| 20/02/2025 |
1.444.864 |
-3,56%
|
20,53
|
19,35
|
20,73
|
20,07
|
| 19/02/2025 |
2.241.978 |
9,87%
|
20,255
|
19,47
|
21,00
|
20,81
|
| 18/02/2025 |
1.222.541 |
2,05%
|
18,56
|
18,12
|
19,36
|
18,94
|
| 17/02/2025 |
0 |
2,15%
|
18,03
|
18,13
|
18,88
|
18,56
|
| 14/02/2025 |
835.825 |
2,15%
|
18,03
|
18,13
|
18,88
|
18,54
|
| 13/02/2025 |
703.795 |
2,08%
|
18,03
|
17,705
|
18,19
|
18,17
|
| 12/02/2025 |
995.526 |
-3,37%
|
18,29
|
17,51
|
18,50
|
17,80
|
| 11/02/2025 |
848.839 |
-0,38%
|
18,50
|
18,35
|
18,97
|
18,42
|
| 10/02/2025 |
765.259 |
6,76%
|
17,615
|
17,55
|
18,74
|
18,49
|
| 07/02/2025 |
657.267 |
-1,65%
|
17,68
|
17,15
|
17,8722
|
17,32
|
| 06/02/2025 |
1.069.816 |
-4,24%
|
18,235
|
17,265
|
18,5797
|
17,61
|
| 05/02/2025 |
813.218 |
1,27%
|
18,235
|
18,03
|
18,5797
|
18,39
|
| 04/02/2025 |
1.595.844 |
-2,42%
|
18,27
|
17,78
|
18,38
|
18,16
|
| 03/02/2025 |
1.061.491 |
0,27%
|
19,125
|
18,565
|
19,60
|
18,61
|
| 31/01/2025 |
1.192.569 |
-4,48%
|
19,39
|
18,45
|
19,50
|
18,56
|
| 30/01/2025 |
772.067 |
1,57%
|
19,14
|
19,13
|
19,85
|
19,43
|
| 29/01/2025 |
794.393 |
0,47%
|
19,22
|
18,72
|
19,39
|
19,13
|
| 28/01/2025 |
1.608.013 |
1,17%
|
18,905
|
18,35
|
19,09
|
19,04
|
| 27/01/2025 |
2.439.796 |
-8,24%
|
21,20
|
18,54
|
19,85
|
18,82
|
| 24/01/2025 |
1.079.845 |
-3,35%
|
21,20
|
20,36
|
21,32
|
20,51
|
| 23/01/2025 |
825.905 |
-0,42%
|
20,95
|
20,96
|
21,52
|
21,22
|
| 22/01/2025 |
1.345.735 |
1,62%
|
20,95
|
20,79
|
22,05
|
21,31
|
| 21/01/2025 |
1.006.639 |
-1,87%
|
21,265
|
20,67
|
21,33
|
20,97
|
| 20/01/2025 |
0 |
-0,70%
|
20,955
|
20,77
|
21,53
|
21,37
|
| 17/01/2025 |
1.005.428 |
-0,70%
|
20,955
|
20,77
|
21,65
|
21,65
|
| 16/01/2025 |
967.030 |
1,61%
|
20,955
|
20,81
|
21,745
|
21,52
|
| 15/01/2025 |
1.181.934 |
1,53%
|
19,89
|
20,6835
|
21,31
|
21,18
|
| 14/01/2025 |
1.382.232 |
4,35%
|
19,89
|
19,57
|
20,97
|
20,86
|
| 13/01/2025 |
1.360.393 |
0,55%
|
20,105
|
19,57
|
20,57
|
19,99
|
| 10/01/2025 |
1.785.144 |
1,33%
|
20,00
|
19,39
|
20,075
|
19,88
|
| 09/01/2025 |
1.914.016 |
4,47%
|
18,89
|
18,80
|
20,06
|
19,62
|
| 08/01/2025 |
1.910.319 |
4,42%
|
18,89
|
18,80
|
20,05
|
19,63
|
| 07/01/2025 |
1.825.987 |
2,18%
|
18,33
|
16,84
|
18,80
|
18,79
|
| 06/01/2025 |
1.314.607 |
4,02%
|
18,54
|
17,95
|
18,51
|
18,39
|
| 03/01/2025 |
1.587.919 |
-5,46%
|
18,54
|
17,65
|
18,75
|
17,68
|
| 02/01/2025 |
967.985 |
2,63%
|
18,56
|
18,255
|
18,875
|
18,70
|
| 31/12/2024 |
0 |
-3,70%
|
18,36
|
17,86
|
18,6799
|
18,22
|
| 30/12/2024 |
2.251.886 |
10,71%
|
16,605
|
17,845
|
19,25
|
18,22
|
| 27/12/2024 |
656.189 |
2,58%
|
16,605
|
16,44
|
17,18
|
17,09
|
| 26/12/2024 |
592.931 |
-0,77%
|
16,605
|
16,31
|
16,75
|
16,66
|
| 24/12/2024 |
0 |
0,60%
|
16,81
|
16,52
|
16,975
|
16,79
|
| 23/12/2024 |
878.086 |
5,37%
|
15,82
|
15,665
|
16,74
|
16,67
|
| 20/12/2024 |
759.654 |
2,32%
|
15,29
|
15,252
|
16,045
|
15,82
|
| 19/12/2024 |
819.924 |
0,78%
|
15,79
|
15,44
|
15,85
|
15,48
|
| 18/12/2024 |
0 |
-4,54%
|
16,12
|
15,27
|
16,445
|
15,36
|
| 17/12/2024 |
1.072.758 |
-0,19%
|
15,82
|
15,56
|
16,20
|
16,09
|
| 16/12/2024 |
1.176.157 |
-4,05%
|
15,425
|
16,055
|
16,92
|
16,12
|
| 13/12/2024 |
844.614 |
-4,49%
|
15,425
|
16,72
|
17,79
|
16,80
|
| 12/12/2024 |
1.665.627 |
4,14%
|
15,425
|
16,748
|
17,59
|
17,59
|
| 11/12/2024 |
1.758.586 |
10,97%
|
15,425
|
15,32
|
16,96
|
16,89
|
| 10/12/2024 |
1.188.673 |
3,26%
|
14,845
|
14,845
|
15,565
|
15,22
|
| 09/12/2024 |
574.273 |
1,65%
|
14,705
|
14,63
|
15,075
|
14,74
|
| 06/12/2024 |
968.544 |
-1,43%
|
14,705
|
14,085
|
14,75
|
14,52
|
| 05/12/2024 |
569.330 |
-1,14%
|
14,995
|
14,695
|
15,11
|
14,73
|
| 04/12/2024 |
611.054 |
-1,78%
|
15,20
|
14,765
|
15,37
|
14,90
|
| 03/12/2024 |
631.612 |
0,40%
|
15,12
|
15,00
|
15,355
|
15,17
|
| 02/12/2024 |
962.091 |
-2,89%
|
15,32
|
14,57
|
15,51
|
15,12
|
