ComStock Resources Inc (CRK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
289.625 |
1,49%
|
15,42
|
15,03
|
15,65
|
15,57
|
| 28/11/2024 |
639.833 |
-0,78%
|
15,33
|
15,2354
|
15,54
|
15,42
|
| 27/11/2024 |
544.334 |
-0,96%
|
15,425
|
15,2354
|
15,65
|
15,425
|
| 26/11/2024 |
536.652 |
0,39%
|
15,58
|
15,29
|
15,89
|
15,57
|
| 25/11/2024 |
950.655 |
2,31%
|
15,34
|
15,33
|
15,82
|
15,51
|
| 22/11/2024 |
733.611 |
-0,46%
|
15,36
|
14,74
|
15,84
|
15,16
|
| 21/11/2024 |
1.711.313 |
1,53%
|
14,155
|
14,24
|
15,84
|
15,23
|
| 20/11/2024 |
1.243.931 |
6,84%
|
13,62
|
13,57
|
15,0699
|
15,00
|
| 19/11/2024 |
649.407 |
1,08%
|
13,47
|
13,37
|
14,15
|
14,04
|
| 18/11/2024 |
970.435 |
3,89%
|
13,43
|
13,37
|
14,142
|
13,89
|
| 15/11/2024 |
637.340 |
-0,15%
|
13,80
|
13,2021
|
13,85
|
13,37
|
| 14/11/2024 |
934.796 |
-2,83%
|
14,07
|
13,31
|
14,07
|
13,39
|
| 13/11/2024 |
1.081.304 |
-1,78%
|
14,07
|
13,58
|
14,165
|
13,78
|
| 12/11/2024 |
977.911 |
-1,48%
|
14,2283
|
13,4005
|
14,28
|
14,03
|
| 11/11/2024 |
1.350.983 |
7,88%
|
13,16
|
13,16
|
14,28
|
14,24
|
| 08/11/2024 |
930.934 |
0,92%
|
12,835
|
12,75
|
13,4075
|
13,20
|
| 07/11/2024 |
850.267 |
1,47%
|
12,86
|
12,06
|
13,12
|
13,08
|
| 06/11/2024 |
1.596.459 |
10,55%
|
11,65
|
11,415
|
12,945
|
12,89
|
| 05/11/2024 |
1.000.357 |
%
|
11,65
|
11,14
|
11,72
|
11,35
|
| 04/11/2024 |
986.339 |
%
|
11,74
|
11,14
|
11,72
|
11,59
|
| 01/11/2024 |
1.113.099 |
%
|
11,74
|
11,05
|
11,92
|
11,15
|
| 31/10/2024 |
4.456.292 |
%
|
12,41
|
11,565
|
12,515
|
11,56
|
| 30/10/2024 |
854.860 |
%
|
11,93
|
11,9301
|
12,475
|
12,43
|
| 29/10/2024 |
791.544 |
%
|
11,93
|
11,74
|
12,03
|
11,95
|
| 28/10/2024 |
1.308.266 |
%
|
12,09
|
11,56
|
12,095
|
11,94
|
| 25/10/2024 |
742.981 |
%
|
12,09
|
11,47
|
12,10
|
12,01
|
| 24/10/2024 |
740.903 |
%
|
11,615
|
11,47
|
12,10
|
12,01
|
| 23/10/2024 |
413.684 |
%
|
11,315
|
11,21
|
11,585
|
11,60
|
| 22/10/2024 |
576.039 |
%
|
11,31
|
11,30
|
11,575
|
11,33
|
| 21/10/2024 |
569.898 |
%
|
11,575
|
11,30
|
11,575
|
11,33
|
| 18/10/2024 |
589.590 |
%
|
11,555
|
11,52
|
11,715
|
11,61
|
| 17/10/2024 |
579.826 |
%
|
11,66
|
11,52
|
11,715
|
11,61
|
| 16/10/2024 |
532.773 |
%
|
11,43
|
11,375
|
11,665
|
11,58
|
| 15/10/2024 |
1.143.297 |
%
|
11,84
|
11,308
|
11,60
|
11,37
|
| 14/10/2024 |
830.408 |
%
|
11,84
|
11,735
|
11,95
|
11,84
|
| 11/10/2024 |
982.873 |
%
|
11,63
|
11,60
|
12,31
|
12,06
|
| 10/10/2024 |
994.286 |
%
|
11,94
|
11,63
|
11,875
|
11,73
|
| 09/10/2024 |
727.823 |
%
|
11,94
|
11,78
|
12,17
|
11,88
|
| 08/10/2024 |
834.308 |
%
|
11,88
|
11,955
|
12,22
|
12,09
|
| 07/10/2024 |
828.258 |
%
|
12,08
|
11,955
|
12,22
|
12,09
|
| 04/10/2024 |
935.896 |
%
|
12,06
|
11,93
|
12,235
|
12,05
|
| 03/10/2024 |
1.077.892 |
%
|
11,315
|
11,242
|
11,945
|
11,95
|
| 02/10/2024 |
774.355 |
%
|
11,335
|
11,09
|
11,41
|
11,33
|
| 01/10/2024 |
955.583 |
%
|
10,93
|
10,84
|
11,2699
|
11,16
|
| 30/09/2024 |
856.228 |
%
|
10,80
|
11,09
|
11,30
|
11,13
|
| 27/09/2024 |
1.099.738 |
%
|
10,80
|
10,965
|
11,44
|
11,10
|
| 26/09/2024 |
1.666.163 |
%
|
11,13
|
10,72
|
11,02
|
10,93
|
| 25/09/2024 |
845.491 |
%
|
11,13
|
10,795
|
11,12
|
10,91
|
| 24/09/2024 |
885.430 |
%
|
10,82
|
11,10
|
11,615
|
11,11
|
| 23/09/2024 |
1.359.577 |
%
|
10,82
|
10,85
|
11,48
|
11,28
|
| 20/09/2024 |
1.711.368 |
%
|
10,04
|
9,9701
|
10,88
|
10,82
|
| 19/09/2024 |
982.465 |
%
|
10,22
|
9,84
|
10,255
|
9,95
|
| 18/09/2024 |
974.154 |
%
|
9,94
|
9,84
|
10,255
|
9,95
|
| 17/09/2024 |
847.723 |
%
|
10,04
|
9,7261
|
10,085
|
9,88
|
| 16/09/2024 |
822.197 |
%
|
10,04
|
9,7261
|
10,085
|
9,95
|
| 13/09/2024 |
739.870 |
%
|
9,91
|
9,88
|
10,08
|
10,02
|
| 12/09/2024 |
961.878 |
%
|
9,95
|
9,62
|
10,0199
|
9,75
|
| 11/09/2024 |
1.221.657 |
%
|
9,70
|
9,46
|
10,02
|
9,96
|
| 10/09/2024 |
1.456.201 |
%
|
9,28
|
9,09
|
9,696
|
9,67
|
| 09/09/2024 |
1.344.607 |
%
|
9,435
|
9,22
|
9,59
|
9,27
|
| 06/09/2024 |
1.066.362 |
%
|
9,74
|
9,49
|
9,86
|
9,52
|
| 05/09/2024 |
1.125.481 |
%
|
9,725
|
9,5699
|
9,92
|
9,71
|
| 04/09/2024 |
1.251.270 |
%
|
10,32
|
9,63
|
10,4918
|
9,64
|
| 03/09/2024 |
980.076 |
%
|
10,32
|
9,99
|
10,435
|
10,245
|
| 30/08/2024 |
813.985 |
%
|
10,59
|
10,461
|
10,77
|
10,63
|
| 29/08/2024 |
2.001.663 |
%
|
10,30
|
10,07
|
10,75
|
10,75
|
| 28/08/2024 |
2.316.445 |
%
|
11,06
|
9,97
|
11,165
|
10,20
|
| 27/08/2024 |
1.139.459 |
%
|
11,41
|
11,03
|
11,505
|
11,03
|
| 26/08/2024 |
1.120.259 |
%
|
11,555
|
11,4311
|
11,65
|
11,50
|
| 23/08/2024 |
1.664.419 |
%
|
10,94
|
10,89
|
11,44
|
11,43
|
| 22/08/2024 |
1.293.770 |
%
|
11,01
|
10,681
|
11,05
|
10,71
|
| 21/08/2024 |
1.601.059 |
%
|
11,155
|
10,935
|
11,31
|
10,98
|
| 20/08/2024 |
1.719.362 |
%
|
10,90
|
10,68
|
11,17
|
11,03
|
| 19/08/2024 |
1.262.702 |
%
|
10,69
|
10,68
|
11,10
|
10,98
|
| 16/08/2024 |
1.465.494 |
%
|
10,24
|
10,47
|
10,74
|
10,65
|
| 15/08/2024 |
2.533.720 |
%
|
10,24
|
10,20
|
10,695
|
10,53
|
| 14/08/2024 |
1.910.916 |
%
|
10,35
|
10,22
|
10,7099
|
10,51
|
| 13/08/2024 |
1.780.698 |
%
|
10,16
|
10,01
|
10,25
|
10,22
|
| 12/08/2024 |
1.936.143 |
%
|
9,84
|
9,792
|
10,21
|
10,12
|
| 09/08/2024 |
2.159.398 |
%
|
9,575
|
8,90
|
9,65
|
9,30
|
| 08/08/2024 |
2.146.932 |
%
|
9,00
|
8,90
|
9,65
|
9,64
|
| 07/08/2024 |
2.081.216 |
%
|
8,70
|
8,64
|
8,895
|
8,77
|
| 06/08/2024 |
1.976.550 |
%
|
8,205
|
8,15
|
8,62
|
8,44
|
| 05/08/2024 |
1.962.294 |
%
|
8,02
|
7,7501
|
8,32
|
8,10
|
| 02/08/2024 |
1.767.570 |
%
|
8,905
|
8,32
|
8,905
|
8,32
|
| 01/08/2024 |
2.447.893 |
%
|
9,48
|
8,995
|
9,54
|
9,07
|
| 31/07/2024 |
3.052.025 |
%
|
10,11
|
9,425
|
10,025
|
9,47
|
| 30/07/2024 |
1.148.925 |
%
|
10,11
|
10,00
|
10,2699
|
10,21
|
| 29/07/2024 |
2.105.174 |
%
|
10,11
|
9,925
|
10,46
|
10,11
|
| 26/07/2024 |
1.695.017 |
%
|
10,11
|
10,03
|
10,46
|
10,40
|
| 25/07/2024 |
1.108.421 |
%
|
10,05
|
9,9825
|
10,36
|
10,05
|
| 24/07/2024 |
1.336.382 |
%
|
10,71
|
10,07
|
10,78
|
10,07
|
| 23/07/2024 |
1.509.746 |
%
|
10,55
|
10,29
|
10,70
|
10,70
|
| 22/07/2024 |
1.485.461 |
%
|
10,32
|
10,29
|
10,70
|
10,66
|
| 19/07/2024 |
925.227 |
%
|
10,12
|
10,08
|
10,245
|
10,23
|
| 18/07/2024 |
1.777.839 |
%
|
10,185
|
10,08
|
10,295
|
10,21
|
| 17/07/2024 |
1.561.481 |
%
|
10,515
|
10,145
|
10,50
|
10,39
|
| 16/07/2024 |
1.520.796 |
%
|
10,445
|
10,145
|
10,50
|
10,47
|
| 15/07/2024 |
2.202.009 |
%
|
10,79
|
10,361
|
10,80
|
10,43
|
| 12/07/2024 |
890.179 |
%
|
10,74
|
10,52
|
10,765
|
10,72
|
