ComStock Resources Inc (CRK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
916.877 |
-3,14%
|
22,64
|
22,6109
|
23,98
|
23,11
|
| 14/07/2025 |
1.268.452 |
6,52%
|
22,48
|
22,42
|
23,905
|
23,86
|
| 11/07/2025 |
1.028.123 |
1,13%
|
21,91
|
21,26
|
22,627
|
22,40
|
| 10/07/2025 |
1.680.884 |
-2,34%
|
22,815
|
21,26
|
23,2325
|
22,15
|
| 09/07/2025 |
1.175.367 |
-1,90%
|
23,77
|
22,29
|
23,855
|
22,68
|
| 08/07/2025 |
1.287.173 |
-2,74%
|
23,805
|
22,92
|
24,205
|
23,12
|
| 07/07/2025 |
1.121.751 |
-1,00%
|
24,29
|
23,60
|
24,29
|
23,77
|
| 04/07/2025 |
801.039 |
-3,50%
|
24,835
|
23,67
|
24,9434
|
24,01
|
| 03/07/2025 |
800.725 |
-3,41%
|
25,37
|
23,67
|
25,70
|
24,01
|
| 02/07/2025 |
1.443.228 |
-1,64%
|
27,45
|
24,60
|
27,47
|
24,85
|
| 01/07/2025 |
2.975.524 |
-8,71%
|
27,67
|
24,90
|
28,35
|
25,26
|
| 30/06/2025 |
1.566.297 |
-3,79%
|
28,47
|
27,3892
|
28,50
|
27,67
|
| 27/06/2025 |
1.135.464 |
1,23%
|
28,30
|
28,0515
|
28,81
|
28,76
|
| 26/06/2025 |
693.955 |
0,25%
|
29,40
|
28,10
|
29,405
|
28,40
|
| 25/06/2025 |
1.333.994 |
-4,19%
|
30,00
|
28,29
|
30,00
|
28,33
|
| 24/06/2025 |
1.388.574 |
-0,47%
|
29,38
|
28,38
|
31,1737
|
29,57
|
| 23/06/2025 |
1.160.832 |
-2,59%
|
30,55
|
29,43
|
31,1737
|
29,71
|
| 20/06/2025 |
1.570.127 |
-0,75%
|
30,81
|
29,2344
|
31,14
|
30,50
|
| 18/06/2025 |
2.549.109 |
6,31%
|
27,10
|
26,57
|
30,89
|
30,74
|
| 17/06/2025 |
2.341.528 |
9,07%
|
25,57
|
25,4101
|
28,88
|
28,86
|
| 16/06/2025 |
1.014.357 |
4,46%
|
25,74
|
25,18
|
26,495
|
26,46
|
| 13/06/2025 |
1.228.096 |
-1,13%
|
24,075
|
23,7129
|
26,40
|
25,33
|
| 12/06/2025 |
1.172.270 |
7,02%
|
24,44
|
23,7129
|
25,6475
|
25,62
|
| 11/06/2025 |
981.724 |
-0,42%
|
24,48
|
23,71
|
24,73
|
23,94
|
| 10/06/2025 |
793.497 |
-0,83%
|
24,66
|
23,63
|
24,73
|
24,04
|
| 09/06/2025 |
895.393 |
-0,90%
|
24,57
|
23,63
|
24,67
|
24,24
|
| 06/06/2025 |
957.896 |
0,95%
|
23,78
|
23,34
|
25,0446
|
24,46
|
| 05/06/2025 |
1.033.699 |
2,02%
|
23,75
|
23,34
|
24,46
|
24,23
|
| 04/06/2025 |
897.662 |
-0,29%
|
23,605
|
23,44
|
24,46
|
23,75
|
| 03/06/2025 |
919.786 |
0,34%
|
24,12
|
23,44
|
24,24
|
23,82
|
| 02/06/2025 |
708.483 |
1,89%
|
23,30
|
23,30
|
24,174
|
23,74
|
| 30/05/2025 |
589.188 |
-0,79%
|
23,84
|
23,12
|
23,95
|
23,30
|
| 29/05/2025 |
512.176 |
-1,30%
|
24,24
|
23,48
|
24,35
|
23,48
|
| 28/05/2025 |
723.812 |
-2,02%
|
23,93
|
23,77
|
24,70
|
23,79
|
| 27/05/2025 |
960.722 |
2,19%
|
24,00
|
23,77
|
24,70
|
24,28
|
| 23/05/2025 |
443.095 |
2,33%
|
23,30
|
22,84
|
23,99
|
23,76
|
| 22/05/2025 |
663.615 |
-0,73%
|
23,67
|
22,84
|
24,02
|
23,22
|
| 21/05/2025 |
716.401 |
-1,68%
|
24,075
|
23,30
|
24,40
|
23,39
|
| 20/05/2025 |
590.218 |
0,34%
|
23,785
|
23,42
|
24,47
|
23,79
|
| 19/05/2025 |
682.202 |
-2,23%
|
23,9585
|
23,42
|
23,9585
|
23,71
|
| 16/05/2025 |
691.739 |
-0,62%
|
23,62
|
23,48
|
24,79
|
24,25
|
| 15/05/2025 |
814.501 |
2,44%
|
23,25
|
23,08
|
24,40
|
24,40
|
| 14/05/2025 |
844.859 |
0,72%
|
23,11
|
22,96
|
24,13
|
23,82
|
| 13/05/2025 |
1.088.604 |
3,64%
|
23,77
|
22,34
|
24,13
|
23,65
|
| 12/05/2025 |
1.469.080 |
-2,23%
|
23,93
|
22,34
|
24,21
|
22,82
|
| 09/05/2025 |
859.823 |
3,41%
|
22,66
|
22,45
|
23,375
|
23,34
|
| 08/05/2025 |
1.093.389 |
0,85%
|
21,96
|
21,69
|
23,11
|
22,57
|
| 07/05/2025 |
1.036.291 |
3,71%
|
21,305
|
21,02
|
22,44
|
22,38
|
| 06/05/2025 |
1.559.796 |
1,60%
|
20,25
|
20,145
|
21,765
|
21,58
|
| 05/05/2025 |
1.648.899 |
4,79%
|
19,78
|
19,78
|
21,42
|
21,24
|
| 02/05/2025 |
1.556.389 |
7,42%
|
18,29
|
18,13
|
20,295
|
20,27
|
| 01/05/2025 |
1.337.893 |
3,28%
|
18,35
|
17,74
|
19,12
|
18,87
|
| 30/04/2025 |
1.249.264 |
-3,33%
|
18,565
|
17,985
|
19,085
|
18,27
|
| 29/04/2025 |
874.305 |
1,50%
|
18,275
|
18,1827
|
19,085
|
18,91
|
| 28/04/2025 |
546.902 |
1,31%
|
18,50
|
18,1827
|
18,775
|
18,63
|
| 25/04/2025 |
854.733 |
0,16%
|
18,51
|
17,805
|
19,2498
|
18,39
|
| 24/04/2025 |
889.229 |
-0,65%
|
18,455
|
17,855
|
19,7133
|
18,36
|
| 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
|
