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, 2023 4.950 5.070 4.950 5.070 4,775 +0.17(+3.47%)
Mar 30, 2023 5.000 5.030 4.900 4.900 5,124 +0.01(+0.20%)
Mar 29, 2023 4.920 4.980 4.860 4.890 3,557 +0.04(+0.82%)
Mar 28, 2023 5.080 5.220 4.740 4.850 30,513 -0.18(-3.58%)
Mar 27, 2023 5.229 5.229 5.020 5.030 1,412 -0.04(-0.79%)
Mar 24, 2023 5.440 5.440 5.012 5.070 3,277 -0.13(-2.50%)
Mar 23, 2023 5.274 5.425 5.110 5.200 13,136 -0.25(-4.59%)
Mar 22, 2023 5.480 5.525 5.290 5.450 9,331 +0.02(+0.37%)
Mar 21, 2023 5.425 5.470 5.315 5.430 3,740 +0.13(+2.45%)
Mar 20, 2023 5.050 5.300 5.030 5.300 11,787 +0.25(+4.95%)
Mar 17, 2023 5.140 5.550 5.030 5.050 25,557 -0.07(-1.37%)
Mar 16, 2023 5.380 5.570 5.120 5.120 3,990 -0.19(-3.58%)
Mar 15, 2023 5.090 5.620 5.090 5.310 15,815 -0.10(-1.85%)
Mar 14, 2023 5.460 5.510 5.390 5.410 5,058 -0.12(-2.17%)
Mar 13, 2023 5.380 5.530 5.150 5.530 15,330 +0.12(+2.26%)
Mar 10, 2023 5.480 5.540 5.408 5.408 6,322 -0.00(-0.04%)
Mar 09, 2023 5.212 5.490 5.212 5.410 10,527 +0.05(+0.93%)
Mar 08, 2023 5.270 5.394 5.250 5.360 3,151 +0.01(+0.19%)
Mar 07, 2023 5.420 5.641 5.340 5.350 18,039 -0.01(-0.19%)
Mar 06, 2023 5.460 5.460 5.270 5.360 12,260 +0.09(+1.71%)
Mar 03, 2023 4.500 5.590 4.500 5.270 104,620 +0.73(+16.08%)
Mar 02, 2023 5.240 5.420 4.500 4.540 89,041 -0.76(-14.34%)
Mar 01, 2023 6.440 6.940 5.110 5.300 113,167 -1.14(-17.70%)
Feb 28, 2023 5.870 6.470 5.769 6.440 63,691 +0.57(+9.67%)
Feb 27, 2023 5.430 6.060 5.430 5.872 46,828 +0.46(+8.55%)
Feb 24, 2023 5.080 5.850 5.080 5.410 42,593 +0.16(+3.05%)
Feb 23, 2023 4.960 5.310 4.960 5.250 27,527 +0.34(+6.92%)
Feb 22, 2023 4.710 4.980 4.703 4.910 11,854 +0.11(+2.29%)
Feb 21, 2023 4.330 4.820 4.270 4.800 29,439 +0.45(+10.34%)
Feb 17, 2023 5.150 5.230 4.270 4.350 116,318 -0.58(-11.76%)
Feb 16, 2023 4.370 5.400 4.335 4.930 134,775 +0.57(+13.07%)
Feb 15, 2023 4.770 4.811 4.350 4.360 35,691 -0.45(-9.45%)
Feb 14, 2023 4.880 4.880 4.760 4.815 7,755 -0.07(-1.53%)
Feb 13, 2023 4.840 4.900 4.797 4.890 1,254 -0.07(-1.41%)
Feb 10, 2023 4.800 4.960 4.768 4.960 4,791 +0.17(+3.55%)
Feb 09, 2023 4.877 4.877 4.790 4.790 675 -0.02(-0.42%)
Feb 08, 2023 4.870 4.970 4.810 4.810 4,183 -0.07(-1.43%)
Feb 07, 2023 4.820 4.948 4.805 4.880 2,794 +0.02(+0.41%)
Feb 06, 2023 4.980 5.000 4.820 4.860 15,261 -0.02(-0.41%)
Feb 03, 2023 4.840 5.100 4.690 4.880 22,777 +0.10(+2.09%)
Feb 02, 2023 4.297 4.940 4.248 4.780 36,688 +0.34(+7.66%)
Feb 01, 2023 4.270 4.620 4.205 4.440 30,871 +0.22(+5.21%)
Jan 31, 2023 4.200 4.244 4.200 4.220 4,766 +0.06(+1.44%)
Jan 30, 2023 4.230 4.240 4.155 4.160 6,028 +0.00(+0.00%)
Jan 27, 2023 4.210 4.227 4.150 4.160 6,952 -0.04(-1.05%)
Jan 26, 2023 4.190 4.204 4.160 4.204 823 -0.01(-0.14%)
Jan 25, 2023 4.150 4.210 4.150 4.210 3,406 +0.06(+1.45%)
Jan 24, 2023 4.120 4.170 4.110 4.150 3,427 +0.07(+1.68%)
Jan 23, 2023 4.070 4.153 4.040 4.081 6,647 +0.02(+0.52%)
Jan 20, 2023 3.963 4.060 3.930 4.060 10,138 +0.02(+0.50%)
Jan 19, 2023 4.120 4.120 4.000 4.040 1,991 -0.08(-1.94%)
Jan 18, 2023 4.140 4.150 4.010 4.120 6,405 +0.04(+0.98%)
Jan 17, 2023 4.130 4.130 3.960 4.080 5,011 +0.03(+0.74%)
Jan 13, 2023 3.952 4.050 3.952 4.050 1,615 +0.03(+0.75%)
Jan 12, 2023 3.906 4.040 3.906 4.020 1,634 -0.01(-0.25%)
Jan 11, 2023 3.870 4.030 3.870 4.030 2,870 +0.06(+1.51%)
Jan 10, 2023 3.880 3.970 3.880 3.970 2,722 +0.13(+3.39%)
Jan 09, 2023 3.880 3.890 3.800 3.840 20,330 -0.04(-1.03%)
Jan 06, 2023 3.870 3.900 3.848 3.880 3,212 +0.00(+0.00%)
Jan 05, 2023 4.030 4.030 3.850 3.880 12,546 -0.11(-2.76%)
Jan 04, 2023 4.130 4.130 3.910 3.990 11,824 +0.03(+0.76%)
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.