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 (-5.77%)
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 (%)
Sep 30, 2022 3.910 4.100 3.910 3.970 4,836 +0.06(+1.53%)
Sep 29, 2022 4.030 4.190 3.590 3.910 24,564 -0.32(-7.57%)
Sep 28, 2022 4.150 4.380 4.150 4.230 15,544 +0.08(+1.93%)
Sep 27, 2022 4.240 4.280 4.150 4.150 6,920 -0.03(-0.72%)
Sep 26, 2022 4.332 4.332 4.180 4.180 2,495 -0.17(-3.91%)
Sep 23, 2022 4.420 4.530 4.310 4.350 7,787 -0.25(-5.43%)
Sep 22, 2022 4.730 4.730 4.600 4.600 1,805 -0.05(-1.08%)
Sep 21, 2022 4.645 4.790 4.482 4.650 2,970 -0.07(-1.48%)
Sep 20, 2022 4.700 4.720 4.370 4.720 13,914 -0.13(-2.68%)
Sep 19, 2022 4.910 4.910 4.300 4.850 66,931 -0.06(-1.22%)
Sep 16, 2022 4.410 4.910 4.410 4.910 22,789 +0.26(+5.59%)
Sep 15, 2022 4.370 4.650 4.370 4.650 24,342 +0.14(+3.10%)
Sep 14, 2022 4.410 4.510 4.330 4.510 14,643 +0.09(+2.04%)
Sep 13, 2022 4.440 4.497 4.310 4.420 13,745 +0.05(+1.14%)
Sep 12, 2022 4.310 4.490 4.310 4.370 14,135 -0.08(-1.80%)
Sep 09, 2022 4.480 4.520 4.390 4.450 12,913 -0.07(-1.55%)
Sep 08, 2022 4.440 4.600 4.440 4.520 25,193 +0.19(+4.39%)
Sep 07, 2022 4.296 4.400 4.226 4.330 5,610 +0.12(+2.85%)
Sep 06, 2022 4.210 4.210 4.210 4.210 2,381 -0.01(-0.24%)
Sep 02, 2022 4.285 4.425 4.200 4.220 13,861 +0.06(+1.44%)
Sep 01, 2022 4.260 4.330 4.150 4.160 3,221 -0.12(-2.80%)
Aug 31, 2022 4.210 4.330 4.210 4.280 13,078 +0.08(+1.90%)
Aug 30, 2022 4.310 4.353 4.160 4.200 4,196 -0.12(-2.78%)
Aug 29, 2022 4.340 4.490 4.260 4.320 5,220 -0.09(-2.04%)
Aug 26, 2022 4.480 4.550 4.410 4.410 4,516 -0.07(-1.56%)
Aug 25, 2022 4.250 4.590 4.250 4.480 5,729 +0.24(+5.66%)
Aug 24, 2022 4.280 4.455 4.240 4.240 1,115 +0.00(+0.00%)
Aug 23, 2022 4.410 4.410 4.240 4.240 1,253 +0.01(+0.24%)
Aug 22, 2022 4.230 4.410 4.230 4.230 4,247 +0.00(+0.00%)
Aug 19, 2022 4.300 4.340 4.230 4.230 7,381 -0.09(-2.08%)
Aug 18, 2022 4.380 4.480 4.290 4.320 7,366 -0.04(-0.92%)
Aug 17, 2022 4.330 4.360 4.330 4.360 538 +0.01(+0.23%)
Aug 16, 2022 4.510 4.610 4.300 4.350 40,161 -0.20(-4.40%)
Aug 15, 2022 4.530 4.630 4.510 4.550 3,315 -0.06(-1.30%)
Aug 12, 2022 4.600 4.750 4.550 4.610 16,524 -0.03(-0.65%)
Aug 11, 2022 4.620 4.640 4.540 4.640 4,645 +0.20(+4.50%)
Aug 10, 2022 4.480 4.480 4.300 4.440 6,048 -0.02(-0.45%)
Aug 09, 2022 4.500 4.640 4.450 4.460 5,852 -0.04(-0.89%)
Aug 08, 2022 4.500 4.510 4.480 4.500 5,030 +0.04(+0.90%)
Aug 05, 2022 4.410 4.530 4.330 4.460 5,673 +0.04(+0.90%)
Aug 04, 2022 4.455 4.530 4.410 4.420 6,092 +0.09(+2.05%)
Aug 03, 2022 4.300 4.510 4.295 4.331 10,867 +0.03(+0.72%)
Aug 02, 2022 4.340 4.340 4.150 4.300 3,601 -0.04(-0.92%)
Aug 01, 2022 4.280 4.440 4.280 4.340 11,829 -0.06(-1.36%)
Jul 29, 2022 4.540 4.540 4.350 4.400 6,210 -0.05(-1.12%)
Jul 28, 2022 4.400 4.490 4.400 4.450 3,939 +0.02(+0.45%)
Jul 27, 2022 4.450 4.450 4.420 4.430 1,165 +0.06(+1.37%)
Jul 26, 2022 4.300 4.400 4.150 4.370 5,172 -0.04(-0.91%)
Jul 25, 2022 4.400 4.480 4.380 4.410 8,390 +0.07(+1.61%)
Jul 22, 2022 4.320 4.340 4.320 4.340 1,042 +0.02(+0.46%)
Jul 21, 2022 4.260 4.340 4.150 4.320 6,690 +0.06(+1.41%)
Jul 20, 2022 4.390 4.390 4.260 4.260 5,282 -0.12(-2.85%)
Jul 19, 2022 4.450 4.500 4.300 4.385 4,914 +0.08(+1.74%)
Jul 18, 2022 4.580 4.580 4.260 4.310 6,659 -0.16(-3.58%)
Jul 15, 2022 4.530 4.530 4.450 4.470 2,877 +0.09(+2.01%)
Jul 14, 2022 4.520 4.650 4.300 4.382 5,589 -0.17(-3.69%)
Jul 13, 2022 4.430 4.640 4.430 4.550 4,706 -0.05(-1.09%)
Jul 12, 2022 4.420 4.960 4.260 4.600 37,943 +0.07(+1.55%)
Jul 11, 2022 4.530 4.530 4.530 4.530 242 -0.01(-0.22%)
Jul 08, 2022 4.410 4.540 4.410 4.540 420 +0.12(+2.71%)
Jul 07, 2022 4.440 4.510 4.420 4.420 1,402 -0.01(-0.23%)
Jul 06, 2022 4.560 4.630 4.360 4.430 1,768 -0.17(-3.69%)
Jul 05, 2022 4.430 4.630 4.250 4.600 2,865 +0.06(+1.32%)
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.