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

Comstock Hlds Cos (NQ: CHCI )

7.670 -0.470 (-5.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jan 29, 2021 3.450 3.465 3.250 3.280 32,100 -0.09(-2.67%)
Jan 28, 2021 3.450 3.625 3.342 3.370 46,948 -0.12(-3.44%)
Jan 27, 2021 3.610 3.730 3.490 3.490 45,032 -0.24(-6.43%)
Jan 26, 2021 3.720 3.790 3.543 3.730 55,549 +0.06(+1.63%)
Jan 25, 2021 3.600 3.790 3.600 3.670 92,071 +0.07(+1.94%)
Jan 22, 2021 3.570 3.680 3.540 3.600 82,100 +0.07(+1.98%)
Jan 21, 2021 3.370 3.664 3.277 3.530 211,730 +0.13(+3.82%)
Jan 20, 2021 3.290 3.480 3.210 3.400 366,273 +0.11(+3.34%)
Jan 19, 2021 3.260 3.340 3.186 3.290 42,302 +0.07(+2.17%)
Jan 15, 2021 3.300 3.330 3.100 3.220 49,600 +0.01(+0.31%)
Jan 14, 2021 3.101 3.370 3.101 3.210 225,286 +0.01(+0.31%)
Jan 13, 2021 3.230 3.473 3.160 3.200 196,167 -0.03(-0.93%)
Jan 12, 2021 3.210 3.280 3.190 3.230 18,194 +0.05(+1.57%)
Jan 11, 2021 3.130 3.261 3.130 3.180 26,638 +0.05(+1.60%)
Jan 08, 2021 3.200 3.265 3.060 3.130 58,400 -0.03(-0.95%)
Jan 07, 2021 3.100 3.330 3.060 3.160 227,937 +0.09(+2.93%)
Jan 06, 2021 3.090 3.350 3.050 3.070 183,750 +0.01(+0.33%)
Jan 05, 2021 3.010 3.130 2.970 3.060 55,789 +0.07(+2.34%)
Jan 04, 2021 3.140 3.150 2.790 2.990 142,450 -0.18(-5.68%)
Dec 31, 2020 3.170 3.170 3.170 252,439 +0.06(+1.93%)
Dec 30, 2020 3.310 3.340 3.010 3.110 252,439 -0.29(-8.53%)
Dec 29, 2020 2.970 3.650 2.970 3.400 942,103 +0.40(+13.33%)
Dec 28, 2020 2.940 3.100 2.920 3.000 71,752 +0.06(+2.04%)
Dec 24, 2020 2.960 3.040 2.910 2.940 16,300 -0.05(-1.67%)
Dec 23, 2020 3.000 3.050 2.929 2.990 10,562 -0.01(-0.33%)
Dec 22, 2020 3.030 3.100 3.000 3.000 35,530 -0.07(-2.28%)
Dec 21, 2020 3.040 3.110 2.960 3.070 28,294 +0.03(+0.99%)
Dec 18, 2020 3.010 3.100 3.000 3.040 30,700 -0.02(-0.65%)
Dec 17, 2020 2.990 3.120 2.900 3.060 64,163 +0.03(+0.99%)
Dec 16, 2020 3.360 3.700 2.780 3.030 955,508 -0.04(-1.30%)
Dec 15, 2020 3.140 3.140 3.035 3.070 26,401 -0.08(-2.54%)
Dec 14, 2020 3.190 3.250 3.080 3.150 36,602 -0.02(-0.63%)
Dec 11, 2020 3.160 3.170 3.075 3.170 13,300 +0.04(+1.28%)
Dec 10, 2020 3.110 3.180 3.060 3.130 23,627 +0.04(+1.29%)
Dec 09, 2020 3.210 3.220 3.050 3.090 41,822 -0.07(-2.22%)
Dec 08, 2020 3.110 3.250 3.070 3.160 71,411 +0.06(+1.94%)
Dec 07, 2020 3.150 3.160 3.030 3.100 60,300 -0.09(-2.82%)
Dec 04, 2020 3.110 3.550 3.083 3.190 586,500 +0.13(+4.25%)
Dec 03, 2020 2.990 3.160 2.990 3.060 98,652 +0.05(+1.66%)
Dec 02, 2020 2.990 3.050 2.920 3.010 41,068 +0.06(+2.03%)
Dec 01, 2020 3.070 3.070 2.900 2.950 49,752 -0.10(-3.28%)
Nov 30, 2020 3.020 3.120 2.930 3.050 54,281 +0.00(+0.00%)
Nov 27, 2020 2.940 3.110 2.840 3.050 110,200 +0.14(+4.85%)
Nov 25, 2020 2.810 2.980 2.760 2.909 134,600 +0.12(+4.27%)
Nov 24, 2020 2.760 2.830 2.690 2.790 55,686 +0.04(+1.45%)
Nov 23, 2020 2.800 2.940 2.700 2.750 127,686 -0.03(-1.00%)
Nov 20, 2020 2.890 2.970 2.750 2.778 230,700 -0.12(-4.21%)
Nov 19, 2020 2.650 2.950 2.650 2.900 69,315 +0.17(+6.23%)
Nov 18, 2020 2.760 2.800 2.630 2.730 125,931 +0.00(+0.00%)
Nov 17, 2020 2.700 2.760 2.560 2.730 238,887 -0.06(-2.15%)
Nov 16, 2020 3.230 3.340 2.620 2.790 4,737,564 +0.14(+5.17%)
Nov 13, 2020 2.678 2.680 2.594 2.653 37,200 +0.04(+1.64%)
Nov 12, 2020 2.600 2.630 2.563 2.610 44,305 -0.02(-0.76%)
Nov 11, 2020 2.540 2.680 2.540 2.630 68,598 +0.04(+1.54%)
Nov 10, 2020 2.710 2.750 2.440 2.590 337,469 -0.22(-7.83%)
Nov 09, 2020 2.600 3.270 2.600 2.810 1,410,191 +0.21(+8.08%)
Nov 06, 2020 2.560 2.700 2.541 2.600 68,800 +0.08(+3.17%)
Nov 05, 2020 2.517 2.570 2.493 2.520 36,801 +0.01(+0.40%)
Nov 04, 2020 2.460 2.608 2.460 2.510 53,539 +0.01(+0.40%)
Nov 03, 2020 2.460 2.560 2.427 2.500 15,738 +0.01(+0.40%)
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.