Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Hlds Cos (NQ: CHCI )

8.020 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.660 5.128 4.535 4.850 35,694 +0.19(+4.08%)
Dec 30, 2021 4.300 4.680 4.300 4.660 10,547 +0.18(+4.02%)
Dec 29, 2021 4.440 4.500 4.440 4.480 7,162 +0.01(+0.22%)
Dec 28, 2021 4.510 4.510 4.340 4.470 5,281 +0.07(+1.59%)
Dec 27, 2021 4.360 4.480 4.360 4.400 13,614 -0.05(-1.12%)
Dec 23, 2021 4.480 4.550 4.410 4.450 21,127 +0.05(+1.14%)
Dec 22, 2021 4.630 4.640 4.400 4.400 25,547 -0.03(-0.68%)
Dec 21, 2021 4.300 4.545 4.300 4.430 15,079 +0.23(+5.48%)
Dec 20, 2021 4.430 4.430 4.150 4.200 10,762 -0.26(-5.83%)
Dec 17, 2021 4.266 4.460 4.266 4.460 7,702 +0.14(+3.24%)
Dec 16, 2021 4.430 4.474 4.300 4.320 3,972 -0.04(-0.92%)
Dec 15, 2021 4.410 4.470 4.220 4.360 13,992 -0.05(-1.13%)
Dec 14, 2021 4.320 4.510 4.320 4.410 18,461 +0.01(+0.23%)
Dec 13, 2021 4.840 4.840 4.400 4.400 19,897 -0.41(-8.52%)
Dec 10, 2021 5.040 5.040 4.620 4.810 6,595 +0.05(+1.05%)
Dec 09, 2021 4.900 4.970 4.728 4.760 5,738 -0.11(-2.26%)
Dec 08, 2021 4.546 5.093 4.546 4.870 19,423 -0.17(-3.37%)
Dec 07, 2021 4.820 5.140 4.810 5.040 66,009 +0.21(+4.35%)
Dec 06, 2021 4.560 4.830 4.330 4.830 33,404 +0.25(+5.46%)
Dec 03, 2021 4.840 4.840 4.550 4.580 9,588 -0.20(-4.18%)
Dec 02, 2021 4.860 4.860 4.718 4.780 8,853 -0.05(-1.04%)
Dec 01, 2021 4.890 4.950 4.824 4.830 5,202 +0.05(+1.05%)
Nov 30, 2021 4.830 4.830 4.700 4.780 12,093 -0.02(-0.42%)
Nov 29, 2021 4.870 5.210 4.710 4.800 32,290 -0.07(-1.44%)
Nov 26, 2021 4.900 5.029 4.820 4.870 2,972 -0.18(-3.56%)
Nov 24, 2021 4.990 5.100 4.880 5.050 17,330 +0.08(+1.61%)
Nov 23, 2021 5.160 5.380 4.800 4.970 53,081 -0.09(-1.78%)
Nov 22, 2021 5.670 5.670 5.010 5.060 57,784 -0.51(-9.16%)
Nov 19, 2021 5.210 5.640 5.210 5.570 31,734 +0.27(+5.09%)
Nov 18, 2021 5.520 5.370 5.270 5.300 59,351 -0.56(-9.56%)
Nov 17, 2021 5.660 5.900 5.350 5.860 127,950 -0.14(-2.33%)
Nov 16, 2021 5.380 6.000 5.010 6.000 1,380,854 +1.10(+22.45%)
Nov 15, 2021 4.780 4.980 4.780 4.900 78,693 -0.08(-1.61%)
Nov 12, 2021 4.950 4.980 4.745 4.980 7,239 +0.07(+1.43%)
Nov 11, 2021 4.780 4.915 4.740 4.910 5,328 +0.12(+2.51%)
Nov 10, 2021 4.750 4.790 12,168 +0.07(+1.58%)
Nov 09, 2021 4.790 4.830 4.637 4.716 5,548 -0.07(-1.55%)
Nov 08, 2021 4.590 4.860 4.560 4.790 47,062 +0.27(+5.97%)
Nov 05, 2021 4.510 4.670 4.510 4.520 3,423 +0.02(+0.44%)
Nov 04, 2021 4.420 4.738 4.420 4.500 42,182 +0.10(+2.21%)
Nov 03, 2021 4.300 4.540 4.300 4.403 12,279 +0.10(+2.27%)
Nov 02, 2021 4.340 4.450 4.170 4.305 13,351 -0.11(-2.38%)
Nov 01, 2021 4.530 4.549 4.390 4.410 11,462 +0.00(+0.00%)
Oct 29, 2021 4.510 4.668 4.410 4.410 18,930 -0.03(-0.68%)
Oct 28, 2021 4.600 4.726 4.440 4.440 18,012 -0.17(-3.58%)
Oct 27, 2021 4.910 4.910 4.590 4.605 19,043 -0.18(-3.86%)
Oct 26, 2021 4.850 4.790 12,167 -0.14(-2.84%)
Oct 25, 2021 4.790 5.159 4.640 4.930 54,999 +0.16(+3.35%)
Oct 22, 2021 4.650 4.770 4.480 4.770 9,941 +0.18(+3.92%)
Oct 21, 2021 4.760 4.772 4.590 4.590 8,140 +0.04(+0.88%)
Oct 20, 2021 4.470 4.600 4.430 4.550 12,382 +0.02(+0.44%)
Oct 19, 2021 4.420 4.530 4.420 4.530 2,763 +0.03(+0.67%)
Oct 18, 2021 4.430 4.608 4.411 4.500 6,183 +0.06(+1.35%)
Oct 15, 2021 4.420 4.580 4.410 4.440 11,380 +0.01(+0.23%)
Oct 14, 2021 4.400 4.640 4.400 4.430 6,849 +0.02(+0.45%)
Oct 13, 2021 4.570 4.570 4.410 4.410 8,141 -0.16(-3.50%)
Oct 12, 2021 4.500 4.612 4.451 4.570 4,549 +0.03(+0.66%)
Oct 11, 2021 4.470 4.623 4.470 4.540 9,166 +0.04(+0.89%)
Oct 08, 2021 4.510 4.660 4.500 4.500 7,431 -0.01(-0.22%)
Oct 07, 2021 4.450 4.740 4.400 4.510 143,661 +0.04(+0.89%)
Oct 06, 2021 4.740 4.740 4.380 4.470 32,258 -0.27(-5.70%)
Oct 05, 2021 4.700 4.770 4.629 4.740 6,222 +0.09(+1.94%)
Oct 04, 2021 4.770 4.780 4.605 4.650 14,649 -0.11(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.