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

Comstock Hlds Cos (NQ: CHCI )

7.785 +0.455 (+6.21%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 14, 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 (%)
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%)
Oct 01, 2021 4.780 4.780 4.590 4.760 26,194 -0.01(-0.21%)
Sep 30, 2021 5.000 5.011 4.768 4.770 11,620 -0.23(-4.60%)
Sep 29, 2021 5.010 5.220 4.870 5.000 9,603 -0.03(-0.60%)
Sep 28, 2021 5.070 5.120 4.890 5.030 9,842 +0.00(+0.00%)
Sep 27, 2021 5.000 5.110 5.000 5.030 7,335 +0.06(+1.21%)
Sep 24, 2021 5.050 5.140 4.930 4.970 17,649 -0.26(-4.97%)
Sep 23, 2021 4.920 5.250 4.800 5.230 15,199 +0.38(+7.84%)
Sep 22, 2021 4.910 5.000 4.850 4.850 8,412 -0.14(-2.81%)
Sep 21, 2021 4.860 5.010 4.670 4.990 33,942 +0.14(+2.89%)
Sep 20, 2021 4.993 5.020 4.630 4.850 45,271 -0.35(-6.73%)
Sep 17, 2021 5.090 5.200 4.950 5.200 30,691 +0.06(+1.17%)
Sep 16, 2021 5.040 5.140 4.810 5.140 28,571 +0.06(+1.18%)
Sep 15, 2021 4.900 5.132 4.900 5.080 35,376 +0.11(+2.21%)
Sep 14, 2021 5.000 5.110 4.960 4.970 25,118 -0.03(-0.60%)
Sep 13, 2021 5.270 5.270 4.960 5.000 23,685 -0.29(-5.48%)
Sep 10, 2021 5.350 5.488 5.170 5.290 32,433 -0.11(-2.04%)
Sep 09, 2021 5.410 5.530 5.400 5.400 19,326 -0.07(-1.28%)
Sep 08, 2021 5.550 5.550 5.210 5.470 39,455 -0.09(-1.62%)
Sep 07, 2021 5.740 5.750 5.500 5.560 18,348 -0.13(-2.28%)
Sep 03, 2021 5.890 5.890 5.670 5.690 22,508 -0.22(-3.72%)
Sep 02, 2021 5.910 5.989 5.750 5.910 28,154 +0.08(+1.37%)
Sep 01, 2021 5.950 6.100 5.830 5.830 45,309 -0.16(-2.67%)
Aug 31, 2021 5.860 6.240 5.810 5.990 50,030 +0.08(+1.35%)
Aug 30, 2021 5.980 6.000 5.810 5.910 30,294 +0.01(+0.17%)
Aug 27, 2021 5.650 5.990 5.450 5.900 131,362 +0.26(+4.61%)
Aug 26, 2021 5.590 5.780 5.500 5.640 34,961 +0.12(+2.17%)
Aug 25, 2021 5.480 5.810 5.410 5.520 89,520 +0.00(+0.00%)
Aug 24, 2021 5.490 5.600 5.480 5.520 16,154 +0.03(+0.55%)
Aug 23, 2021 5.780 5.780 5.440 5.490 8,991 -0.14(-2.49%)
Aug 20, 2021 5.580 5.715 5.384 5.630 27,783 +0.11(+1.99%)
Aug 19, 2021 5.500 5.700 5.500 5.520 9,303 -0.07(-1.25%)
Aug 18, 2021 5.580 5.863 5.510 5.590 28,217 -0.06(-1.06%)
Aug 17, 2021 5.740 5.810 5.510 5.650 34,697 -0.19(-3.25%)
Aug 16, 2021 5.910 5.974 5.700 5.840 18,816 -0.03(-0.51%)
Aug 13, 2021 5.950 6.040 5.604 5.870 44,569 -0.01(-0.17%)
Aug 12, 2021 6.020 6.020 5.810 5.880 20,609 -0.18(-2.97%)
Aug 11, 2021 6.280 6.300 6.010 6.060 51,282 -0.14(-2.26%)
Aug 10, 2021 6.530 6.690 6.130 6.200 47,380 -0.26(-4.02%)
Aug 09, 2021 6.490 6.580 6.370 6.460 26,370 +0.03(+0.47%)
Aug 06, 2021 6.380 6.640 6.320 6.430 95,229 -0.01(-0.16%)
Aug 05, 2021 6.220 6.450 6.220 6.440 44,068 +0.27(+4.38%)
Aug 04, 2021 6.260 6.480 6.003 6.170 41,005 -0.19(-3.06%)
Aug 03, 2021 6.090 6.490 6.080 6.365 120,005 +0.32(+5.38%)
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.