Comstock Resources Inc. Common Stockのデータ

Comstock Resources Inc. Common Stockの基本情報

名前 Comstock Resources Inc. Common Stock
ティッカー CRK
United States
上場年 nan
セクター Energy

Comstock Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.83 5.45 5.62 5.63 5939500.0 5.63
2021-02-12 5.45 5.07 5.07 5.41 2775900.0 5.41
2021-02-11 5.35 4.96 5.31 5.03 3820100.0 5.03
2021-02-10 5.34 4.93 5.03 5.32 5227800.0 5.32
2021-02-09 5.04 4.91 5.03 4.97 1680500.0 4.97
2021-02-08 5.1 4.91 4.93 5.06 3418500.0 5.06
2021-02-05 5.0 4.82 5.0 4.85 2286400.0 4.85
2021-02-04 4.97 4.8 4.89 4.94 2131000.0 4.94
2021-02-03 4.92 4.68 4.68 4.88 2613900.0 4.88
2021-02-02 4.94 4.69 4.88 4.69 2479100.0 4.69
2021-02-01 4.88 4.64 4.68 4.78 3792500.0 4.78
2021-01-29 4.77 4.52 4.59 4.55 2772100.0 4.55
2021-01-28 4.82 4.58 4.65 4.64 4120200.0 4.64
2021-01-27 4.76 4.37 4.62 4.62 5654500.0 4.62
2021-01-26 5.01 4.67 4.84 4.7 2166300.0 4.7
2021-01-25 4.86 4.6 4.73 4.79 2098200.0 4.79
2021-01-22 4.76 4.51 4.64 4.74 2000800.0 4.74
2021-01-21 4.73 4.56 4.68 4.73 2683200.0 4.73
2021-01-20 5.16 4.64 5.07 4.68 3886500.0 4.68
2021-01-19 5.29 4.99 5.29 5.05 3211300.0 5.05
2021-01-15 5.35 5.12 5.3 5.27 2142400.0 5.27
2021-01-14 5.47 5.28 5.28 5.32 2518000.0 5.32
2021-01-13 5.37 5.18 5.31 5.26 2455800.0 5.26
2021-01-12 5.39 5.05 5.06 5.34 3422700.0 5.34
2021-01-11 5.0 4.68 4.73 4.98 2194200.0 4.98
2021-01-08 5.0 4.81 5.0 4.91 2338100.0 4.91
2021-01-07 5.13 4.88 5.03 4.96 2568400.0 4.96
2021-01-06 5.03 4.79 4.9 5.01 3316600.0 5.01
2021-01-05 4.99 4.55 4.55 4.81 5008200.0 4.81
2021-01-04 4.57 4.4 4.4 4.53 2406900.0 4.53
2020-12-31 4.45 4.29 4.43 4.37 1781400.0 4.37
2020-12-30 4.45 4.29 4.29 4.39 1581000.0 4.39
2020-12-29 4.4 4.24 4.35 4.27 2843500.0 4.27
2020-12-28 4.47 4.24 4.42 4.35 5007100.0 4.35
2020-12-24 4.71 4.45 4.7 4.49 1661200.0 4.49
2020-12-23 4.78 4.45 4.46 4.68 3470400.0 4.68
2020-12-22 4.59 4.41 4.53 4.44 2649800.0 4.44
2020-12-21 4.57 4.37 4.45 4.52 4150900.0 4.52
2020-12-18 4.59 4.47 4.55 4.54 2559800.0 4.54
2020-12-17 4.63 4.48 4.55 4.55 3166400.0 4.55
2020-12-16 4.78 4.52 4.77 4.53 2894700.0 4.53
2020-12-15 4.76 4.52 4.64 4.73 3792500.0 4.73
2020-12-14 4.89 4.65 4.83 4.72 1951600.0 4.72
2020-12-11 4.95 4.71 4.89 4.73 2267900.0 4.73
2020-12-10 4.96 4.55 4.59 4.96 5663600.0 4.96
2020-12-09 4.79 4.52 4.68 4.59 3586300.0 4.59
2020-12-08 4.77 4.54 4.61 4.63 3611200.0 4.63
2020-12-07 4.8 4.61 4.75 4.68 3272900.0 4.68
2020-12-04 4.89 4.6 4.61 4.85 3967400.0 4.85
2020-12-03 4.78 4.51 4.77 4.55 4612200.0 4.55
2020-12-02 5.03 4.75 4.76 4.77 1898700.0 4.77
2020-12-01 5.07 4.7 4.96 4.75 1796700.0 4.75
2020-11-30 5.05 4.87 5.03 4.87 1802700.0 4.87
2020-11-27 5.15 5.03 5.07 5.06 519300.0 5.06
2020-11-25 5.22 4.99 5.12 5.1 1756500.0 5.1
2020-11-24 5.15 4.77 4.81 5.12 4197800.0 5.12
2020-11-23 4.76 4.55 4.61 4.68 3906900.0 4.68
2020-11-20 4.74 4.5 4.67 4.58 2768900.0 4.58
2020-11-19 4.73 4.59 4.67 4.68 3335200.0 4.68
2020-11-18 5.03 4.74 4.88 4.74 2170000.0 4.74
2020-11-17 4.96 4.66 4.68 4.87 2458800.0 4.87
2020-11-16 5.03 4.66 5.03 4.73 3995700.0 4.73
2020-11-13 5.08 4.68 4.68 4.92 2903600.0 4.92
2020-11-12 4.88 4.54 4.78 4.65 3379100.0 4.65
2020-11-11 5.12 4.78 4.83 4.85 4834200.0 4.85
2020-11-10 4.74 4.4 4.44 4.71 4867300.0 4.71
2020-11-09 4.76 4.35 4.76 4.39 4739100.0 4.39
2020-11-06 4.66 4.43 4.66 4.45 3178200.0 4.45
2020-11-05 4.77 4.4 4.61 4.56 10552900.0 4.56
2020-11-04 5.28 4.95 5.17 5.07 2558500.0 5.07
2020-11-03 5.47 5.15 5.41 5.22 1756000.0 5.22
2020-11-02 5.36 5.18 5.35 5.33 1465300.0 5.33
2020-10-30 5.37 5.13 5.37 5.31 2171600.0 5.31
2020-10-29 5.39 5.09 5.26 5.38 2200700.0 5.38
2020-10-28 5.44 5.26 5.31 5.32 2003100.0 5.32
2020-10-27 5.75 5.47 5.68 5.48 1963800.0 5.48
2020-10-26 5.92 5.66 5.9 5.7 2107700.0 5.7
2020-10-23 6.22 5.88 6.13 6.02 1504700.0 6.02
2020-10-22 6.28 5.72 5.82 6.13 3754500.0 6.13
2020-10-21 5.97 5.56 5.63 5.79 2897300.0 5.79
2020-10-20 5.78 5.55 5.67 5.55 1988000.0 5.55
2020-10-19 6.1 5.59 5.9 5.61 2483500.0 5.61
2020-10-16 5.75 5.56 5.65 5.66 1281800.0 5.66
2020-10-15 5.77 5.41 5.47 5.67 1596600.0 5.67
2020-10-14 5.74 5.47 5.62 5.54 1771800.0 5.54
2020-10-13 5.78 5.59 5.67 5.66 1780800.0 5.66
2020-10-12 5.77 5.44 5.61 5.7 1916000.0 5.7
2020-10-09 5.67 5.41 5.52 5.65 3999000.0 5.65
2020-10-08 5.37 5.19 5.31 5.36 2740000.0 5.36
2020-10-07 5.33 4.83 4.9 5.28 3590100.0 5.28
2020-10-06 4.98 4.76 4.9 4.82 2586900.0 4.82
2020-10-05 4.82 4.5 4.51 4.77 2709700.0 4.77
2020-10-02 4.52 4.26 4.26 4.45 1679800.0 4.45
2020-10-01 4.46 4.3 4.36 4.36 3033700.0 4.36
2020-09-30 4.54 4.3 4.51 4.38 2930700.0 4.38
2020-09-29 4.68 4.29 4.66 4.54 3690300.0 4.54
2020-09-28 4.72 4.5 4.7 4.67 2258100.0 4.67
2020-09-25 4.97 4.61 4.9 4.64 2438700.0 4.64
2020-09-24 5.08 4.71 4.83 4.96 2935600.0 4.96
2020-09-23 5.0 4.77 4.92 4.77 2512500.0 4.77
2020-09-22 5.11 4.82 5.0 4.88 2115600.0 4.88
2020-09-21 5.03 4.8 5.0 4.98 1722600.0 4.98
2020-09-18 5.14 4.92 4.95 5.11 2676600.0 5.11
2020-09-17 5.1 4.84 4.97 4.92 2728800.0 4.92
2020-09-16 5.25 4.94 5.03 5.05 1889800.0 5.05
2020-09-15 5.07 4.86 5.01 4.93 1992900.0 4.93
2020-09-14 5.02 4.7 4.73 4.98 2288500.0 4.98
2020-09-11 4.85 4.65 4.73 4.68 1862800.0 4.68
2020-09-10 5.05 4.75 5.05 4.75 2696200.0 4.75
2020-09-09 5.1 4.9 5.0 5.06 2257300.0 5.06
2020-09-08 5.17 4.84 5.14 4.93 2890000.0 4.93
2020-09-04 5.24 4.89 5.2 5.24 2994100.0 5.24
2020-09-03 5.33 5.11 5.24 5.19 2990900.0 5.19
2020-09-02 5.44 5.15 5.42 5.25 2947800.0 5.25
2020-09-01 5.8 5.5 5.76 5.52 1587400.0 5.52
2020-08-31 6.07 5.69 6.07 5.76 1843000.0 5.76
2020-08-28 6.19 5.96 6.11 6.13 1410500.0 6.13
2020-08-27 6.19 5.93 5.97 6.09 2129500.0 6.09
2020-08-26 6.21 5.83 6.21 5.87 2144500.0 5.87
2020-08-25 6.25 5.92 6.12 6.13 1863700.0 6.13
2020-08-24 6.12 5.76 5.87 6.03 2146700.0 6.03
2020-08-21 5.98 5.64 5.72 5.84 2816300.0 5.84
2020-08-20 6.06 5.68 5.75 5.76 6300000.0 5.76
2020-08-19 6.31 6.05 6.25 6.2 1534000.0 6.2
2020-08-18 6.64 6.22 6.38 6.27 2565200.0 6.27
2020-08-17 6.56 6.11 6.5 6.38 2970000.0 6.38
2020-08-14 6.84 5.9 5.9 6.47 5585000.0 6.47
2020-08-13 6.18 5.91 6.11 6.02 1217900.0 6.02
2020-08-12 6.24 5.94 6.03 6.17 1688800.0 6.17
2020-08-11 6.41 5.91 6.33 5.93 1001800.0 5.93
2020-08-10 6.59 6.07 6.15 6.22 2943500.0 6.22
2020-08-07 6.13 5.78 5.8 6.11 1215500.0 6.11
2020-08-06 6.02 5.58 5.9 5.9 1675400.0 5.9
2020-08-05 6.29 5.91 6.27 6.03 1846700.0 6.03
2020-08-04 6.29 5.86 6.0 6.15 2559200.0 6.15
2020-08-03 6.17 5.44 5.44 5.99 3085000.0 5.99
2020-07-31 5.38 5.13 5.26 5.36 1011800.0 5.36
2020-07-30 5.36 5.12 5.28 5.26 1277900.0 5.26
2020-07-29 5.44 5.11 5.23 5.44 1150300.0 5.44
2020-07-28 5.47 5.23 5.34 5.23 1719100.0 5.23
2020-07-27 5.62 5.19 5.6 5.34 1134800.0 5.34
2020-07-24 5.73 5.46 5.54 5.63 1541500.0 5.63
2020-07-23 5.6 5.18 5.36 5.54 3071300.0 5.54
2020-07-22 5.36 4.89 5.16 5.18 1830000.0 5.18
2020-07-21 5.33 4.81 4.82 5.1 2892900.0 5.1
2020-07-20 4.83 4.65 4.75 4.65 927500.0 4.65
2020-07-17 4.85 4.66 4.8 4.78 1008400.0 4.78
2020-07-16 4.93 4.6 4.62 4.81 1245400.0 4.81
2020-07-15 4.71 4.47 4.5 4.66 1257700.0 4.66
2020-07-14 4.59 4.35 4.35 4.44 1023000.0 4.44
2020-07-13 4.87 4.4 4.66 4.41 1597000.0 4.41
2020-07-10 4.69 4.56 4.6 4.64 1266900.0 4.64
2020-07-09 4.78 4.52 4.76 4.63 1434300.0 4.63
2020-07-08 4.9 4.66 4.75 4.76 1013000.0 4.76
2020-07-07 4.96 4.65 4.75 4.78 2160500.0 4.78
2020-07-06 4.97 4.56 4.62 4.83 2538800.0 4.83
2020-07-02 4.55 4.27 4.4 4.49 1125500.0 4.49
2020-07-01 4.42 4.24 4.35 4.31 1157800.0 4.31
2020-06-30 4.43 4.21 4.31 4.38 1610100.0 4.38
2020-06-29 4.5 4.13 4.16 4.4 1483300.0 4.4
2020-06-26 4.43 4.08 4.4 4.1 3238400.0 4.1
2020-06-25 4.56 4.31 4.31 4.44 1142000.0 4.44
2020-06-24 4.58 4.4 4.52 4.43 1603900.0 4.43
2020-06-23 4.71 4.49 4.53 4.57 1318500.0 4.57
2020-06-22 4.77 4.43 4.72 4.55 2224900.0 4.55
2020-06-19 4.94 4.61 4.85 4.68 1448300.0 4.68
2020-06-18 4.96 4.71 4.82 4.78 1509800.0 4.78
2020-06-17 5.11 4.85 4.99 4.87 2216600.0 4.87
2020-06-16 5.12 4.67 5.12 4.9 1740600.0 4.9
2020-06-15 4.92 4.54 4.7 4.9 2265300.0 4.9
2020-06-12 5.17 4.84 5.11 4.85 1669900.0 4.85
2020-06-11 5.27 4.82 4.87 4.88 2297200.0 4.88
2020-06-10 5.91 5.32 5.9 5.41 1581300.0 5.41
2020-06-09 6.01 5.62 5.96 5.93 1337700.0 5.93
2020-06-08 6.13 5.61 5.93 6.1 2810700.0 6.1
2020-06-05 5.63 5.33 5.5 5.61 3393700.0 5.61
2020-06-04 5.44 5.29 5.33 5.34 1237200.0 5.34
2020-06-03 5.41 5.31 5.4 5.38 1185600.0 5.38
2020-06-02 5.41 5.3 5.31 5.36 1232300.0 5.36
2020-06-01 5.43 5.26 5.41 5.31 1240700.0 5.31
2020-05-29 5.42 5.07 5.18 5.36 1839500.0 5.36
2020-05-28 5.45 5.18 5.45 5.23 1350500.0 5.23
2020-05-27 5.41 5.01 5.17 5.36 2789000.0 5.36
2020-05-26 5.31 5.0 5.15 5.16 1792500.0 5.16
2020-05-22 5.15 4.8 5.1 4.99 2177700.0 4.99
2020-05-21 5.26 5.07 5.16 5.16 1627900.0 5.16
2020-05-20 5.3 4.91 5.07 5.12 4087300.0 5.12
2020-05-19 5.13 4.9 5.0 4.93 3222700.0 4.93
2020-05-18 5.14 4.75 5.04 4.96 6002900.0 4.96
2020-05-15 4.91 4.63 4.68 4.65 7707300.0 4.65
2020-05-14 4.84 4.16 4.33 4.44 15810300.0 4.44
2020-05-13 7.08 6.43 7.0 6.5 550200.0 6.5
2020-05-12 7.38 7.03 7.3 7.04 175500.0 7.04
2020-05-11 7.56 7.12 7.13 7.28 340800.0 7.28
2020-05-08 7.62 7.16 7.49 7.36 306000.0 7.36
2020-05-07 7.82 7.15 7.82 7.3 313100.0 7.3
2020-05-06 7.8 7.38 7.69 7.5 463100.0 7.5
2020-05-05 8.0 7.65 7.81 7.65 227700.0 7.65
2020-05-04 7.73 7.19 7.19 7.57 208600.0 7.57
2020-05-01 7.56 7.11 7.46 7.46 289700.0 7.46
2020-04-30 8.05 7.46 7.88 7.66 408800.0 7.66
2020-04-29 7.94 7.05 7.26 7.88 655400.0 7.88
2020-04-28 8.17 7.14 7.71 7.27 749600.0 7.27
2020-04-27 7.94 7.23 7.49 7.77 299300.0 7.77
2020-04-24 7.8 7.17 7.8 7.66 439700.0 7.66
2020-04-23 8.25 7.36 8.14 7.4 720900.0 7.4
2020-04-22 8.48 7.85 7.9 8.11 934100.0 8.11
2020-04-21 7.91 6.7 6.7 7.9 1420900.0 7.9
2020-04-20 7.46 6.34 6.34 7.04 1070400.0 7.04
2020-04-17 7.05 6.58 6.58 6.97 683500.0 6.97
2020-04-16 6.55 6.2 6.25 6.51 328000.0 6.51
2020-04-15 6.44 6.04 6.32 6.28 344000.0 6.28
2020-04-14 7.09 6.53 7.02 6.72 270900.0 6.72
2020-04-13 7.04 6.33 6.5 7.02 440300.0 7.02
2020-04-09 7.03 6.18 6.92 6.3 519300.0 6.3
2020-04-08 6.92 6.63 6.69 6.9 490800.0 6.9
2020-04-07 6.84 6.45 6.51 6.64 449800.0 6.64
2020-04-06 6.6 5.99 6.5 6.42 390500.0 6.42
2020-04-03 6.49 5.72 5.9 6.44 698000.0 6.44
2020-04-02 5.79 5.16 5.16 5.75 667100.0 5.75
2020-04-01 5.26 4.9 5.09 5.17 258600.0 5.17
2020-03-31 5.44 4.91 4.94 5.39 469600.0 5.39
2020-03-30 5.14 4.7 4.96 4.94 203200.0 4.94
2020-03-27 5.19 4.55 4.94 5.11 412700.0 5.11
2020-03-26 5.11 4.58 4.6 4.89 355700.0 4.89
2020-03-25 4.81 4.24 4.42 4.69 250500.0 4.69
2020-03-24 4.54 4.26 4.41 4.5 257400.0 4.5
2020-03-23 4.82 4.11 4.49 4.16 501100.0 4.16
2020-03-20 5.3 4.62 5.3 4.64 496700.0 4.64
2020-03-19 5.14 4.57 4.58 4.95 277000.0 4.95
2020-03-18 4.72 4.32 4.5 4.61 314600.0 4.61
2020-03-17 4.98 4.51 4.72 4.85 408700.0 4.85
2020-03-16 5.04 4.05 4.2 4.67 655000.0 4.67
2020-03-13 4.7 4.1 4.59 4.23 557500.0 4.23
2020-03-12 4.67 4.25 4.46 4.4 476900.0 4.4
2020-03-11 5.29 4.75 5.16 4.79 376500.0 4.79
2020-03-10 5.4 4.57 4.98 5.4 542800.0 5.4
2020-03-09 5.3 4.05 4.09 4.7 866900.0 4.7
2020-03-06 5.16 4.9 5.0 5.04 458900.0 5.04
2020-03-05 5.45 5.0 5.37 5.2 357800.0 5.2
2020-03-04 5.84 5.5 5.83 5.56 239200.0 5.56
2020-03-03 5.98 5.59 5.95 5.75 222300.0 5.75
2020-03-02 6.02 5.6 6.0 5.91 357900.0 5.91
2020-02-28 6.0 5.06 5.18 5.99 567500.0 5.99
2020-02-27 5.59 4.51 5.5 5.39 928400.0 5.39
2020-02-26 6.05 5.52 5.91 5.56 510700.0 5.56
2020-02-25 6.19 5.7 6.17 5.93 426200.0 5.93
2020-02-24 6.54 6.09 6.5 6.14 372300.0 6.14
2020-02-21 6.95 6.55 6.82 6.73 335700.0 6.73
2020-02-20 6.93 6.57 6.66 6.81 545600.0 6.81
2020-02-19 6.48 6.05 6.05 6.42 335500.0 6.42
2020-02-18 6.14 5.93 5.95 6.04 139500.0 6.04