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

Comstock Hlds Cos (NQ: CHCI )

8.000 +0.330 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 4.870 4.970 4.860 4.970 6,173 +0.07(+1.43%)
May 27, 2022 4.673 4.900 4.652 4.900 2,817 +0.11(+2.30%)
May 26, 2022 4.720 4.820 4.650 4.790 3,147 +0.26(+5.74%)
May 25, 2022 4.270 4.550 4.270 4.530 2,761 +0.16(+3.66%)
May 24, 2022 4.160 4.400 4.130 4.370 3,360 +0.02(+0.43%)
May 23, 2022 4.180 4.380 4.158 4.351 6,205 +0.07(+1.66%)
May 20, 2022 4.410 4.410 4.250 4.280 3,134 -0.15(-3.39%)
May 19, 2022 4.512 4.512 4.400 4.430 646 +0.03(+0.65%)
May 18, 2022 4.660 4.660 4.400 4.401 2,773 -0.05(-1.09%)
May 17, 2022 4.770 4.790 4.321 4.450 16,247 +0.35(+8.61%)
May 16, 2022 4.130 4.150 4.097 4.097 5,767 +0.08(+1.92%)
May 13, 2022 4.104 4.120 3.963 4.020 5,607 -0.02(-0.49%)
May 12, 2022 4.027 4.148 3.860 4.040 11,787 +0.01(+0.24%)
May 11, 2022 4.405 4.405 4.010 4.030 14,264 -0.34(-7.78%)
May 10, 2022 4.450 4.450 4.370 4.370 2,096 +0.01(+0.23%)
May 09, 2022 4.480 4.480 4.360 4.360 10,694 -0.07(-1.58%)
May 06, 2022 4.650 4.800 4.425 4.430 8,651 -0.27(-5.74%)
May 05, 2022 4.670 4.700 4.630 4.700 506 +0.01(+0.21%)
May 04, 2022 4.715 4.753 4.600 4.690 5,225 +0.04(+0.86%)
May 03, 2022 4.481 4.650 4.471 4.650 2,023 +0.15(+3.33%)
May 02, 2022 4.490 4.550 4.461 4.500 5,064 +0.04(+0.90%)
Apr 29, 2022 4.490 4.500 4.450 4.460 3,016 -0.16(-3.46%)
Apr 28, 2022 4.620 4.620 4.580 4.620 3,436 +0.03(+0.73%)
Apr 27, 2022 4.750 4.870 4.540 4.586 8,149 -0.09(-2.00%)
Apr 26, 2022 5.000 5.029 4.680 4.680 26,097 -0.38(-7.51%)
Apr 25, 2022 5.220 5.220 5.060 5.060 6,017 -0.14(-2.60%)
Apr 22, 2022 5.270 5.280 5.175 5.195 2,761 -0.01(-0.29%)
Apr 21, 2022 5.300 5.488 5.190 5.210 3,927 +0.01(+0.19%)
Apr 20, 2022 5.200 5.290 5.200 5.200 3,408 -0.08(-1.52%)
Apr 19, 2022 5.280 5.350 5.210 5.280 7,170 +0.02(+0.38%)
Apr 18, 2022 5.350 5.350 5.260 5.260 4,195 -0.18(-3.31%)
Apr 14, 2022 5.393 5.500 5.350 5.440 14,004 +0.08(+1.58%)
Apr 13, 2022 5.260 5.500 5.220 5.355 7,133 +0.03(+0.48%)
Apr 12, 2022 5.410 5.410 5.143 5.330 5,528 +0.19(+3.64%)
Apr 11, 2022 5.140 5.410 5.140 5.143 3,366 -0.01(-0.14%)
Apr 08, 2022 5.200 5.280 5.143 5.150 3,004 -0.03(-0.58%)
Apr 07, 2022 5.180 5.180 5.180 5.180 1,429 -0.23(-4.25%)
Apr 06, 2022 5.160 5.534 5.120 5.410 27,205 +0.31(+6.08%)
Apr 05, 2022 5.200 5.200 5.100 5.100 12,706 -0.07(-1.26%)
Apr 04, 2022 5.310 5.420 5.110 5.165 14,483 +0.08(+1.47%)
Apr 01, 2022 6.100 6.100 5.060 5.090 104,581 -0.88(-14.67%)
Mar 31, 2022 5.900 5.965 5.771 5.965 19,319 -0.08(-1.24%)
Mar 30, 2022 5.990 6.070 5.810 6.040 11,305 +0.15(+2.55%)
Mar 29, 2022 5.820 5.940 5.820 5.890 17,124 +0.01(+0.17%)
Mar 28, 2022 6.040 6.100 5.860 5.880 25,185 -0.08(-1.39%)
Mar 25, 2022 5.730 6.105 5.680 5.963 29,376 +0.23(+4.06%)
Mar 24, 2022 5.530 5.770 5.470 5.730 18,722 +0.18(+3.24%)
Mar 23, 2022 5.050 5.550 5.050 5.550 24,423 +0.43(+8.40%)
Mar 22, 2022 5.550 5.550 5.120 5.120 12,928 +0.07(+1.39%)
Mar 21, 2022 5.000 5.590 5.000 5.050 45,956 +0.14(+2.85%)
Mar 18, 2022 5.320 5.320 4.883 4.910 17,925 -0.30(-5.76%)
Mar 17, 2022 5.330 5.545 5.112 5.210 17,102 -0.02(-0.38%)
Mar 16, 2022 5.240 5.590 5.190 5.230 15,951 +0.02(+0.38%)
Mar 15, 2022 5.640 5.682 5.190 5.210 17,623 -0.33(-5.96%)
Mar 14, 2022 5.340 5.860 5.160 5.540 47,028 +0.29(+5.52%)
Mar 11, 2022 4.930 5.310 4.880 5.250 29,253 +0.33(+6.71%)
Mar 10, 2022 4.770 4.940 4.770 4.920 2,728 +0.04(+0.82%)
Mar 09, 2022 4.715 4.890 4.715 4.880 1,680 +0.12(+2.52%)
Mar 08, 2022 4.800 4.930 4.710 4.760 7,504 -0.03(-0.63%)
Mar 07, 2022 4.780 4.980 4.760 4.790 13,246 -0.06(-1.24%)
Mar 04, 2022 4.800 4.850 4.700 4.850 4,667 +0.07(+1.46%)
Mar 03, 2022 4.800 4.800 4.685 4.780 5,972 -0.11(-2.25%)
Mar 02, 2022 4.510 5.000 4.510 4.890 14,848 +0.08(+1.66%)
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.