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

Comstock Hlds Cos (NQ: CHCI )

7.130 +0.720 (+11.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 5.380 5.780 5.320 5.780 86,554 +0.51(+9.68%)
Mar 30, 2021 5.200 5.370 5.188 5.270 22,458 +0.00(+0.00%)
Mar 29, 2021 5.390 5.490 5.210 5.270 16,589 -0.13(-2.41%)
Mar 26, 2021 5.310 5.500 5.310 5.400 25,600 +0.03(+0.56%)
Mar 25, 2021 5.250 5.434 5.120 5.370 27,317 -0.01(-0.19%)
Mar 24, 2021 5.530 5.750 5.340 5.380 38,870 -0.13(-2.36%)
Mar 23, 2021 5.690 5.950 5.500 5.510 46,185 -0.22(-3.84%)
Mar 22, 2021 5.690 5.900 5.670 5.730 31,735 +0.07(+1.24%)
Mar 19, 2021 5.500 5.930 5.460 5.660 59,600 +0.16(+2.91%)
Mar 18, 2021 5.730 5.850 5.500 5.500 33,816 -0.22(-3.85%)
Mar 17, 2021 5.450 5.890 5.450 5.720 52,858 +0.14(+2.51%)
Mar 16, 2021 5.890 5.890 5.490 5.580 35,952 -0.26(-4.45%)
Mar 15, 2021 5.770 5.930 5.580 5.840 51,256 +0.14(+2.46%)
Mar 12, 2021 5.900 5.900 5.387 5.700 91,700 -0.13(-2.23%)
Mar 11, 2021 5.780 5.890 5.680 5.830 91,950 +0.10(+1.75%)
Mar 10, 2021 5.650 5.790 5.494 5.730 39,682 +0.03(+0.53%)
Mar 09, 2021 5.390 5.730 5.310 5.700 121,426 +0.40(+7.55%)
Mar 08, 2021 5.080 5.480 5.040 5.300 38,485 +0.24(+4.74%)
Mar 05, 2021 5.000 5.190 4.660 5.060 45,500 +0.18(+3.69%)
Mar 04, 2021 5.430 5.690 4.720 4.880 63,443 -0.54(-9.96%)
Mar 03, 2021 5.550 5.660 5.420 5.420 43,299 -0.26(-4.58%)
Mar 02, 2021 5.570 5.950 5.510 5.680 47,574 +0.18(+3.27%)
Mar 01, 2021 5.620 5.750 5.460 5.500 46,393 -0.08(-1.43%)
Feb 26, 2021 5.930 5.935 5.500 5.580 56,300 -0.16(-2.79%)
Feb 25, 2021 5.710 6.000 5.620 5.740 141,972 +0.03(+0.53%)
Feb 24, 2021 5.650 5.880 5.550 5.710 67,416 +0.05(+0.88%)
Feb 23, 2021 6.220 6.240 5.650 5.660 99,318 -0.74(-11.56%)
Feb 22, 2021 6.280 6.533 6.112 6.400 103,061 +0.11(+1.75%)
Feb 19, 2021 6.160 6.450 6.000 6.290 80,400 +0.16(+2.61%)
Feb 18, 2021 6.040 6.230 5.950 6.130 185,789 -0.05(-0.81%)
Feb 17, 2021 6.230 6.330 5.930 6.180 144,188 -0.11(-1.75%)
Feb 16, 2021 6.670 6.700 6.240 6.290 155,626 -0.40(-5.98%)
Feb 12, 2021 6.200 6.690 5.750 6.690 542,900 +0.15(+2.29%)
Feb 11, 2021 7.350 7.420 6.380 6.540 686,848 -0.08(-1.21%)
Feb 10, 2021 6.900 7.020 6.200 6.620 1,729,513 -1.76(-21.00%)
Feb 09, 2021 13.44 15.72 7.830 8.380 33,892,236 +4.16(+98.58%)
Feb 08, 2021 3.510 4.590 3.510 4.220 3,576,218 +0.66(+18.54%)
Feb 05, 2021 3.520 3.600 3.520 3.560 12,000 +0.08(+2.30%)
Feb 04, 2021 3.590 3.590 3.460 3.480 14,595 -0.07(-1.97%)
Feb 03, 2021 3.490 3.560 3.452 3.550 18,039 +0.10(+2.90%)
Feb 02, 2021 3.430 3.590 3.430 3.450 32,739 +0.03(+0.88%)
Feb 01, 2021 3.390 3.450 3.210 3.420 63,412 +0.14(+4.27%)
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%)
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.