ComStock Resources Inc (CRK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
