Hot Features
프리미엄
Comstock Resources Inc New (CRK)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 8.69565217391 | 13.8 | 15.0699 | 13.2021 | 1856298 | 14.04390156 | CS |
| 4 | 3.33 | 28.5347043702 | 11.67 | 15.0699 | 11.05 | 2283867 | 12.7536391 | CS |
| 12 | 4.76 | 46.484375 | 10.24 | 15.0699 | 9.09 | 2232999 | 11.4825087 | CS |
| 26 | 3.74 | 33.214920071 | 11.26 | 15.0699 | 7.74 | 2870935 | 10.85833486 | CS |
| 52 | 4.26 | 39.6648044693 | 10.74 | 15.0699 | 7.07 | 3553090 | 9.62935705 | CS |
| 156 | 6.58 | 78.1472684086 | 8.42 | 22.11 | 6.88 | 3741313 | 11.85910301 | CS |
| 260 | 8.13 | 118.340611354 | 6.87 | 22.11 | 3.5 | 3143070 | 10.21439315 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 15 | 0.96 | 6.84 | 14.18 | 15.0699 | 14.155 | 2522677 |
| 1732059600 | 14.04 | 0.15 | 1.08 | 13.62 | 14.15 | 13.55 | 1690483 |
| 1731973200 | 13.89 | 0.52 | 3.89 | 13.43 | 14.142 | 13.37 | 1868492 |
| 1731714000 | 13.37 | -0.02 | -0.15 | 13.4 | 13.56 | 13.2021 | 1269489 |
| 1731627600 | 13.39 | -0.39 | -2.83 | 13.8 | 13.85 | 13.31 | 1930348 |
| 1731541200 | 13.78 | -0.25 | -1.78 | 14.09 | 14.1 | 13.58 | 2179353 |
| 1731454800 | 14.03 | -0.21 | -1.47 | 14.1 | 14.165 | 13.8 | 2010453 |
| 1731368400 | 14.24 | 1.04 | 7.88 | 13.51 | 14.28 | 13.395 | 2809658 |
| 1731109200 | 13.2 | 0.12 | 0.92 | 12.98 | 13.4075 | 12.96 | 2019238 |
| 1731022800 | 13.08 | 0.19 | 1.47 | 12.84 | 13.12 | 12.73 | 1872112 |
| 1730936400 | 12.89 | 1.23 | 10.55 | 12.18 | 12.945 | 12.08 | 3138648 |
| 1730850000 | 11.66 | 0.07 | 0.60 | 11.6 | 11.895 | 11.415 | 2147591 |
| 1730763600 | 11.59 | 0.44 | 3.95 | 11.14 | 11.72 | 11.14 | 2278067 |
| 1730500800 | 11.15 | -0.41 | -3.55 | 11.7 | 11.92 | 11.05 | 2427562 |
| 1730414400 | 11.56 | -0.87 | -7.00 | 12.33 | 12.515 | 11.56 | 6549889 |
| 1730328000 | 12.43 | 0.48 | 4.02 | 12.05 | 12.48 | 11.9301 | 1815428 |
| 1730241600 | 11.95 | 0.01 | 0.08 | 11.98 | 12.03 | 11.74 | 1724303 |
| 1730155200 | 11.94 | -0.06 | -0.50 | 11.64 | 12.095 | 11.56 | 2309004 |
| 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 | 1500978 |
| 1729723200 | 11.58 | 0.25 | 2.21 | 11.34 | 11.59 | 11.21 | 1096298 |
| 1729636800 | 11.33 | 0 | 0.00 | 11.35 | 11.5 | 11.25 | 1745020 |
| 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 |
| 1729204800 | 11.61 | 0.03 | 0.26 | 11.7 | 11.715 | 11.52 | 1167523 |
| 1729118400 | 11.58 | 0.21 | 1.85 | 11.48 | 11.665 | 11.375 | 1288219 |
| 1729032000 | 11.37 | -0.47 | -3.97 | 11.4 | 11.6 | 11.308 | 2606093 |
| 1728945600 | 11.84 | -0.22 | -1.82 | 11.83 | 11.95 | 11.735 | 1803316 |
| 1728686400 | 12.06 | 0.33 | 2.81 | 11.63 | 12.31 | 11.58 | 2714250 |
| 1728600000 | 11.73 | -0.17 | -1.43 | 11.89 | 11.89 | 11.63 | 2125413 |
| 1728513600 | 11.9 | -0.2 | -1.65 | 11.97 | 12.105 | 11.86 | 1640069 |
| 1728427200 | 12.1 | 0.01 | 0.08 | 11.9 | 12.17 | 11.78 | 1532569 |
| 1728340800 | 12.09 | 0.04 | 0.33 | 12.11 | 12.22 | 11.955 | 1878895 |
| 1728081600 | 12.05 | 0.1 | 0.84 | 12.06 | 12.235 | 11.93 | 1875697 |
| 1727995200 | 11.95 | 0.62 | 5.47 | 11.34 | 11.95 | 11.242 | 2346000 |
| 1727908800 | 11.33 | 0.17 | 1.52 | 11.36 | 11.42 | 11.09 | 1735589 |
| 1727822400 | 11.16 | 0.03 | 0.27 | 10.88 | 11.28 | 10.84 | 2120483 |
| 1727736000 | 11.13 | 0.03 | 0.27 | 11.08 | 11.305 | 11.08 | 1862134 |
| 1727476800 | 11.1 | 0.17 | 1.56 | 11.18 | 11.44 | 10.965 | 2374385 |
| 1727390400 | 10.93 | 0.02 | 0.18 | 10.82 | 11.025 | 10.72 | 3438943 |
| 1727304000 | 10.91 | -0.2 | -1.80 | 11.06 | 11.13 | 10.795 | 2022821 |
| 1727217600 | 11.11 | -0.17 | -1.51 | 11.38 | 11.615 | 11.1 | 2252108 |
| 1727131200 | 11.28 | 0.46 | 4.25 | 10.89 | 11.48 | 10.8 | 2968790 |
| 1726872000 | 10.82 | 0.69 | 6.81 | 10.05 | 10.88 | 9.9701 | 5455934 |
| 1726785600 | 10.13 | 0.18 | 1.81 | 10.2 | 10.34 | 10.054 | 1869676 |
| 1726699200 | 9.95 | 0.03 | 0.30 | 9.97 | 10.27 | 9.84 | 2238490 |
| 1726612800 | 9.92 | -0.03 | -0.30 | 10.04 | 10.115 | 9.85 | 1664555 |
| 1726526400 | 9.95 | -0.07 | -0.70 | 9.98 | 10.1 | 9.7261 | 1931138 |
| 1726267200 | 10.02 | 0.27 | 2.77 | 9.91 | 10.08 | 9.88 | 1605127 |
| 1726180800 | 9.75 | -0.21 | -2.11 | 9.95 | 10.0199 | 9.6199999 | 2186657 |
| 1726094400 | 9.96 | 0.29 | 3.00 | 9.68 | 10.02 | 9.46 | 2405916 |
| 1726008000 | 9.67 | 0.4 | 4.31 | 9.3 | 9.696 | 9.09 | 2996368 |
| 1725921600 | 9.27 | -0.25 | -2.63 | 9.44 | 9.595 | 9.22 | 2820537 |
| 1725662400 | 9.52 | -0.19 | -1.96 | 9.69 | 9.86 | 9.49 | 2453855 |
| 1725576000 | 9.71 | 0.07 | 0.73 | 9.8 | 9.92 | 9.56 | 2499206 |
| 1725489600 | 9.64 | -0.6 | -5.86 | 10.25 | 10.4918 | 9.63 | 2676024 |
| 1725403200 | 10.24 | -0.39 | -3.67 | 10.35 | 10.435 | 9.99 | 2373988 |
| 1725057600 | 10.63 | -0.12 | -1.12 | 10.64 | 10.77 | 10.46 | 1872887 |
| 1724971200 | 10.75 | 0.55 | 5.39 | 10.24 | 10.75 | 10.07 | 4097102 |
| 1724884800 | 10.2 | -0.83 | -7.52 | 11.06 | 11.165 | 9.97 | 4888732 |
| 1724798400 | 11.03 | -0.47 | -4.09 | 11.48 | 11.505 | 11.03 | 2214718 |
| 1724712000 | 11.5 | 0.07 | 0.61 | 11.55 | 11.65 | 11.4311 | 2690330 |
| 1724452800 | 11.43 | 0.72 | 6.72 | 10.89 | 11.44 | 10.89 | 4039644 |
| 1724366400 | 10.71 | -0.27 | -2.46 | 11.01 | 11.05 | 10.68 | 3450524 |
| 1724280000 | 10.98 | -0.05 | -0.45 | 11.16 | 11.31 | 10.93 | 3539736 |
