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 (%)
Jan 31, 2022 4.500 4.500 4.183 4.260 6,447 +0.06(+1.43%)
Jan 28, 2022 4.140 4.280 4.117 4.200 5,970 +0.04(+0.96%)
Jan 27, 2022 4.640 4.728 4.097 4.160 24,402 -0.46(-9.96%)
Jan 26, 2022 4.670 4.740 4.519 4.620 4,694 -0.01(-0.22%)
Jan 25, 2022 4.590 4.720 4.510 4.630 8,793 +0.05(+1.09%)
Jan 24, 2022 4.710 4.720 4.450 4.580 16,560 -0.13(-2.76%)
Jan 21, 2022 5.040 5.070 4.700 4.710 40,019 -0.53(-10.11%)
Jan 20, 2022 5.150 5.470 5.060 5.240 42,870 +0.10(+1.95%)
Jan 19, 2022 5.190 5.250 5.030 5.140 14,514 +0.02(+0.39%)
Jan 18, 2022 4.850 5.230 4.800 5.120 44,007 +0.23(+4.70%)
Jan 14, 2022 4.890 0 +0.23(+4.94%)
Jan 13, 2022 4.650 4.680 4.530 4.660 3,574 +0.01(+0.22%)
Jan 12, 2022 4.480 4.650 4.431 4.650 10,843 +0.02(+0.43%)
Jan 11, 2022 4.650 4.650 4.440 4.630 6,905 +0.04(+0.87%)
Jan 10, 2022 4.510 4.606 4.440 4.590 16,122 +0.09(+2.00%)
Jan 07, 2022 4.590 4.670 4.500 4.500 14,404 -0.15(-3.23%)
Jan 06, 2022 4.907 4.907 4.650 4.650 9,164 -0.18(-3.73%)
Jan 05, 2022 4.910 4.980 4.770 4.830 9,865 +0.03(+0.63%)
Jan 04, 2022 4.720 4.880 4.676 4.800 14,515 +0.08(+1.69%)
Jan 03, 2022 4.960 5.020 4.700 4.720 33,966 -0.13(-2.68%)
Dec 31, 2021 4.660 5.128 4.535 4.850 35,694 +0.19(+4.08%)
Dec 30, 2021 4.300 4.680 4.300 4.660 10,547 +0.18(+4.02%)
Dec 29, 2021 4.440 4.500 4.440 4.480 7,162 +0.01(+0.22%)
Dec 28, 2021 4.510 4.510 4.340 4.470 5,281 +0.07(+1.59%)
Dec 27, 2021 4.360 4.480 4.360 4.400 13,614 -0.05(-1.12%)
Dec 23, 2021 4.480 4.550 4.410 4.450 21,127 +0.05(+1.14%)
Dec 22, 2021 4.630 4.640 4.400 4.400 25,547 -0.03(-0.68%)
Dec 21, 2021 4.300 4.545 4.300 4.430 15,079 +0.23(+5.48%)
Dec 20, 2021 4.430 4.430 4.150 4.200 10,762 -0.26(-5.83%)
Dec 17, 2021 4.266 4.460 4.266 4.460 7,702 +0.14(+3.24%)
Dec 16, 2021 4.430 4.474 4.300 4.320 3,972 -0.04(-0.92%)
Dec 15, 2021 4.410 4.470 4.220 4.360 13,992 -0.05(-1.13%)
Dec 14, 2021 4.320 4.510 4.320 4.410 18,461 +0.01(+0.23%)
Dec 13, 2021 4.840 4.840 4.400 4.400 19,897 -0.41(-8.52%)
Dec 10, 2021 5.040 5.040 4.620 4.810 6,595 +0.05(+1.05%)
Dec 09, 2021 4.900 4.970 4.728 4.760 5,738 -0.11(-2.26%)
Dec 08, 2021 4.546 5.093 4.546 4.870 19,423 -0.17(-3.37%)
Dec 07, 2021 4.820 5.140 4.810 5.040 66,009 +0.21(+4.35%)
Dec 06, 2021 4.560 4.830 4.330 4.830 33,404 +0.25(+5.46%)
Dec 03, 2021 4.840 4.840 4.550 4.580 9,588 -0.20(-4.18%)
Dec 02, 2021 4.860 4.860 4.718 4.780 8,853 -0.05(-1.04%)
Dec 01, 2021 4.890 4.950 4.824 4.830 5,202 +0.05(+1.05%)
Nov 30, 2021 4.830 4.830 4.700 4.780 12,093 -0.02(-0.42%)
Nov 29, 2021 4.870 5.210 4.710 4.800 32,290 -0.07(-1.44%)
Nov 26, 2021 4.900 5.029 4.820 4.870 2,972 -0.18(-3.56%)
Nov 24, 2021 4.990 5.100 4.880 5.050 17,330 +0.08(+1.61%)
Nov 23, 2021 5.160 5.380 4.800 4.970 53,081 -0.09(-1.78%)
Nov 22, 2021 5.670 5.670 5.010 5.060 57,784 -0.51(-9.16%)
Nov 19, 2021 5.210 5.640 5.210 5.570 31,734 +0.27(+5.09%)
Nov 18, 2021 5.520 5.370 5.270 5.300 59,351 -0.56(-9.56%)
Nov 17, 2021 5.660 5.900 5.350 5.860 127,950 -0.14(-2.33%)
Nov 16, 2021 5.380 6.000 5.010 6.000 1,380,854 +1.10(+22.45%)
Nov 15, 2021 4.780 4.980 4.780 4.900 78,693 -0.08(-1.61%)
Nov 12, 2021 4.950 4.980 4.745 4.980 7,239 +0.07(+1.43%)
Nov 11, 2021 4.780 4.915 4.740 4.910 5,328 +0.12(+2.51%)
Nov 10, 2021 4.750 4.790 12,168 +0.07(+1.58%)
Nov 09, 2021 4.790 4.830 4.637 4.716 5,548 -0.07(-1.55%)
Nov 08, 2021 4.590 4.860 4.560 4.790 47,062 +0.27(+5.97%)
Nov 05, 2021 4.510 4.670 4.510 4.520 3,423 +0.02(+0.44%)
Nov 04, 2021 4.420 4.738 4.420 4.500 42,182 +0.10(+2.21%)
Nov 03, 2021 4.300 4.540 4.300 4.403 12,279 +0.10(+2.27%)
Nov 02, 2021 4.340 4.450 4.170 4.305 13,351 -0.11(-2.38%)
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.