Hot Features
프리미엄
Comstock Resources Inc New (CRK)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 7.45 | 20 | 21.745 | 19.39 | 2888663 | 20.54986522 | CS |
| 4 | 6.11 | 39.7269180754 | 15.38 | 21.745 | 15.252 | 2588238 | 18.8803979 | CS |
| 12 | 9.44 | 78.3402489627 | 12.05 | 21.745 | 11.05 | 2297684 | 15.78936712 | CS |
| 26 | 10.99 | 104.666666667 | 10.5 | 21.745 | 7.74 | 2659233 | 12.42849108 | CS |
| 52 | 13.3 | 162.393162393 | 8.19 | 21.745 | 7.07 | 3260566 | 10.53566782 | CS |
| 156 | 12.49 | 138.777777778 | 9 | 22.11 | 6.88 | 3715266 | 12.1576256 | CS |
| 260 | 14.14 | 192.380952381 | 7.35 | 22.11 | 3.5 | 3198522 | 10.37749077 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.37 | -0.15 | -0.70 | 20.88 | 21.53 | 20.77 | 2213449 |
| 1737070800 | 21.52 | 0.34 | 1.61 | 21 | 21.745 | 20.81 | 1970401 |
| 1736984400 | 21.18 | 0.32 | 1.53 | 20.98 | 21.32 | 20.6835 | 2586493 |
| 1736898000 | 20.86 | 0.87 | 4.35 | 19.85 | 20.97 | 19.8 | 2801249 |
| 1736811600 | 19.99 | 0.11 | 0.55 | 20.2 | 20.57 | 19.57 | 3054114 |
| 1736552400 | 19.88 | 0.26 | 1.33 | 20.025 | 20.075 | 19.39 | 3971161 |
| 1736379600 | 19.62 | 0.83 | 4.42 | 19.04 | 20.06 | 19.01 | 3653925 |
| 1736293200 | 18.79 | 0.4 | 2.18 | 18.207 | 18.8 | 16.805 | 3530059 |
| 1736206800 | 18.39 | 0.71 | 4.02 | 18.18 | 18.51 | 17.95 | 2467383 |
| 1735947600 | 17.68 | -1.02 | -5.45 | 18.54 | 18.75 | 17.65 | 2677368 |
| 1735861200 | 18.7 | 0.48 | 2.63 | 18.6507 | 18.88 | 18.255 | 2075287 |
| 1735688400 | 18.22 | -0.7 | -3.70 | 18.34 | 18.6799 | 17.86 | 2352202 |
| 1735602000 | 18.92 | 1.83 | 10.71 | 18.09 | 19.25 | 17.845 | 4206218 |
| 1735342800 | 17.09 | 0.43 | 2.58 | 16.69 | 17.18 | 16.64 | 1272517 |
| 1735256400 | 16.66 | -0.13 | -0.77 | 16.59 | 16.75 | 16.309999 | 1261044 |
| 1735077840 | 16.79 | 0.12 | 0.72 | 16.77 | 16.975 | 16.52 | 1011225 |
| 1734997200 | 16.67 | 0.85 | 5.37 | 15.87 | 16.739999 | 15.66 | 1748653 |
| 1734738000 | 15.82 | 0.34 | 2.20 | 15.39 | 16.05 | 15.3301 | 2875230 |
| 1734651600 | 15.48 | 0.12 | 0.78 | 15.79 | 15.85 | 15.44 | 1771591 |
| 1734565200 | 15.36 | -0.73 | -4.54 | 16.09 | 16.45 | 15.26 | 1991101 |
| 1734478800 | 16.09 | -0.03 | -0.19 | 15.855 | 16.2 | 15.56 | 2186479 |
| 1734392400 | 16.12 | -0.68 | -4.05 | 16.87 | 16.92 | 16.05 | 2277640 |
| 1734133200 | 16.8 | -0.79 | -4.49 | 17.575 | 17.79 | 16.719999 | 1697333 |
| 1734046800 | 17.59 | 0.7 | 4.14 | 16.855 | 17.59 | 16.8346 | 3180499 |
| 1733960400 | 16.89 | 1.67 | 10.97 | 15.39 | 16.96 | 15.39 | 3916663 |
| 1733874000 | 15.22 | 0.48 | 3.26 | 14.86 | 15.565 | 14.86 | 2228459 |
| 1733787600 | 14.74 | 0.22 | 1.52 | 14.865 | 15.085 | 14.63 | 1321432 |
| 1733528400 | 14.52 | -0.21 | -1.43 | 14.73 | 14.75 | 14.085 | 1809269 |
| 1733442000 | 14.73 | -0.17 | -1.14 | 15.04 | 15.11 | 14.695 | 1331708 |
| 1733355600 | 14.9 | -0.27 | -1.78 | 15.155 | 15.37 | 14.76 | 1389595 |
| 1733269200 | 15.17 | 0.05 | 0.33 | 15.12 | 15.355 | 15 | 1308236 |
| 1733182800 | 15.12 | -0.45 | -2.89 | 15.3 | 15.4159 | 14.57 | 2044811 |
| 1732917840 | 15.57 | 0.15 | 0.97 | 15.65 | 15.65 | 15.41 | 751819 |
| 1732750800 | 15.42 | -0.15 | -0.96 | 15.25 | 15.54 | 15.25 | 1290073 |
| 1732664400 | 15.57 | 0.06 | 0.39 | 15.39 | 15.65 | 15.29 | 1195455 |
| 1732578000 | 15.51 | 0.35 | 2.31 | 15.66 | 15.82 | 15.4401 | 2893892 |
| 1732318800 | 15.16 | -0.07 | -0.46 | 14.99 | 15.355 | 14.9301 | 1634230 |
| 1732232400 | 15.23 | 0.23 | 1.53 | 15.365 | 15.84 | 15.09 | 3833097 |
| 1732146000 | 15 | 0.96 | 6.84 | 14.35 | 15.0699 | 14.26 | 2480388 |
| 1732059600 | 14.04 | 0.15 | 1.08 | 13.6 | 14.15 | 13.58 | 1669036 |
| 1731973200 | 13.89 | 0.52 | 3.89 | 13.435 | 14.142 | 13.37 | 1850702 |
| 1731714000 | 13.37 | -0.02 | -0.15 | 13.41 | 13.56 | 13.2021 | 1242391 |
| 1731627600 | 13.39 | -0.39 | -2.83 | 13.84 | 13.85 | 13.31 | 1913163 |
| 1731541200 | 13.78 | -0.25 | -1.78 | 14.05 | 14.05 | 13.58 | 2165593 |
| 1731454800 | 14.03 | -0.21 | -1.47 | 14.1 | 14.165 | 13.8 | 2003135 |
| 1731368400 | 14.24 | 1.04 | 7.88 | 13.51 | 14.28 | 13.395 | 2806723 |
| 1731109200 | 13.2 | 0.12 | 0.92 | 12.98 | 13.4075 | 12.98 | 1998926 |
| 1731022800 | 13.08 | 0.19 | 1.47 | 12.835 | 13.12 | 12.73 | 1855256 |
| 1730936400 | 12.89 | 1.23 | 10.55 | 12.14 | 12.945 | 12.06 | 3124174 |
| 1730850000 | 11.66 | 0.07 | 0.60 | 11.615 | 11.895 | 11.415 | 2123621 |
| 1730763600 | 11.59 | 0.44 | 3.95 | 11.14 | 11.72 | 11.14 | 2270041 |
| 1730500800 | 11.15 | -0.41 | -3.55 | 11.7 | 11.92 | 11.05 | 2426846 |
| 1730414400 | 11.56 | -0.87 | -7.00 | 12.21 | 12.21 | 11.56 | 6487598 |
| 1730328000 | 12.43 | 0.48 | 4.02 | 12.04 | 12.48 | 12.04 | 1791795 |
| 1730241600 | 11.95 | 0.01 | 0.08 | 11.935 | 12.03 | 11.74 | 1703366 |
| 1730155200 | 11.94 | -0.06 | -0.50 | 11.64 | 12.095 | 11.64 | 2244088 |
| 1729896000 | 12 | -0.01 | -0.08 | 12.05 | 12.12 | 11.78 | 1613576 |
| 1729809600 | 12.01 | 0.43 | 3.71 | 11.67 | 12.1 | 11.47 | 1494986 |
| 1729723200 | 11.58 | 0.25 | 2.21 | 11.34 | 11.59 | 11.21 | 1095872 |
| 1729636800 | 11.33 | 0 | 0.00 | 11.33 | 11.5 | 11.25 | 1734651 |
| 1729550400 | 11.33 | -0.12 | -1.05 | 11.57 | 11.59 | 11.3 | 1168664 |
| 1729291200 | 11.45 | -0.16 | -1.38 | 11.54 | 11.605 | 11.32 | 1158880 |
