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 (%)
Jul 31, 2023 4.950 4.950 4.800 4.810 7,004 -0.08(-1.64%)
Jul 28, 2023 4.900 4.900 4.860 4.890 6,430 +0.01(+0.20%)
Jul 27, 2023 4.812 4.890 4.742 4.880 4,644 +0.09(+1.88%)
Jul 26, 2023 4.790 4.800 4.737 4.790 1,859 +0.00(+0.00%)
Jul 25, 2023 4.710 4.790 4.710 4.790 2,209 +0.12(+2.57%)
Jul 24, 2023 4.620 4.820 4.580 4.670 3,681 +0.05(+1.08%)
Jul 21, 2023 4.550 4.620 4.550 4.620 1,662 +0.05(+1.09%)
Jul 20, 2023 4.480 4.570 4.400 4.570 2,040 +0.03(+0.66%)
Jul 19, 2023 4.400 4.540 4.400 4.540 3,981 +0.03(+0.67%)
Jul 18, 2023 4.390 4.510 4.380 4.510 4,654 +0.03(+0.67%)
Jul 17, 2023 4.510 4.530 4.320 4.480 2,383 +0.05(+1.13%)
Jul 14, 2023 4.271 4.460 4.271 4.430 4,272 +0.12(+2.78%)
Jul 13, 2023 4.250 4.430 4.240 4.310 3,688 -0.01(-0.23%)
Jul 12, 2023 4.260 4.400 4.260 4.320 5,348 -0.03(-0.69%)
Jul 11, 2023 4.320 4.430 4.260 4.350 6,392 +0.03(+0.69%)
Jul 10, 2023 4.250 4.325 4.217 4.320 1,253 +0.09(+2.13%)
Jul 07, 2023 4.160 4.230 4.150 4.230 2,597 +0.03(+0.71%)
Jul 06, 2023 4.130 4.210 4.085 4.200 18,863 +0.04(+0.96%)
Jul 05, 2023 4.050 4.160 4.050 4.160 2,244 -0.03(-0.72%)
Jul 03, 2023 4.180 4.190 4.000 4.190 3,617 +0.00(+0.00%)
Jun 30, 2023 4.050 4.190 4.030 4.190 3,804 +0.11(+2.70%)
Jun 29, 2023 3.720 4.080 3.700 4.080 20,338 +0.26(+6.81%)
Jun 28, 2023 3.830 3.860 3.815 3.820 2,988 -0.01(-0.35%)
Jun 27, 2023 3.860 3.860 3.700 3.833 8,240 +0.05(+1.41%)
Jun 26, 2023 3.830 3.890 3.750 3.780 4,441 +0.02(+0.53%)
Jun 23, 2023 3.850 3.850 3.760 3.760 3,422 -0.02(-0.53%)
Jun 22, 2023 3.760 3.820 3.750 3.780 1,211 -0.02(-0.53%)
Jun 21, 2023 3.878 3.900 3.750 3.800 5,717 -0.13(-3.31%)
Jun 20, 2023 3.920 4.090 3.920 3.930 7,110 -0.06(-1.50%)
Jun 16, 2023 4.190 4.190 3.900 3.990 8,344 -0.07(-1.72%)
Jun 15, 2023 3.980 4.185 3.980 4.060 16,445 +0.08(+2.01%)
Jun 14, 2023 4.104 4.104 3.980 3.980 11,118 -0.07(-1.73%)
Jun 13, 2023 3.990 4.100 3.990 4.050 6,841 +0.02(+0.62%)
Jun 12, 2023 3.980 4.309 3.980 4.025 26,882 +0.03(+0.63%)
Jun 09, 2023 3.570 4.055 3.570 4.000 32,258 +0.37(+10.19%)
Jun 08, 2023 3.720 3.740 3.560 3.630 4,872 -0.09(-2.42%)
Jun 07, 2023 3.570 3.743 3.500 3.720 17,201 +0.19(+5.38%)
Jun 06, 2023 3.480 3.580 3.480 3.530 12,744 +0.02(+0.57%)
Jun 05, 2023 3.720 3.740 3.470 3.510 30,583 -0.22(-5.90%)
Jun 02, 2023 3.860 3.860 3.640 3.730 30,405 -0.02(-0.53%)
Jun 01, 2023 3.770 4.000 3.750 3.750 28,581 -0.02(-0.53%)
May 31, 2023 3.850 3.850 3.770 3.770 5,588 -0.11(-2.84%)
May 30, 2023 4.128 4.128 3.760 3.880 45,572 -0.22(-5.37%)
May 26, 2023 4.120 4.250 4.100 4.100 2,882 -0.01(-0.24%)
May 25, 2023 4.260 4.260 4.100 4.110 1,326 -0.01(-0.24%)
May 24, 2023 4.250 4.250 4.120 4.120 2,957 +0.01(+0.23%)
May 23, 2023 4.120 4.300 4.111 4.111 9,794 -0.02(-0.47%)
May 22, 2023 4.310 4.310 4.130 4.130 3,339 +0.00(+0.00%)
May 19, 2023 4.195 4.254 4.130 4.130 1,531 -0.05(-1.20%)
May 18, 2023 4.070 4.240 4.070 4.180 5,747 +0.03(+0.72%)
May 17, 2023 4.110 4.300 4.070 4.150 24,476 -0.05(-1.19%)
May 16, 2023 4.250 4.290 4.200 4.200 6,258 +0.00(+0.00%)
May 15, 2023 4.540 4.540 4.200 4.200 43,621 -0.58(-12.13%)
May 12, 2023 4.640 4.820 4.630 4.780 4,593 +0.05(+1.00%)
May 11, 2023 4.710 4.740 4.710 4.733 2,631 +0.00(+0.06%)
May 10, 2023 4.400 4.890 4.400 4.730 54,313 +0.34(+7.74%)
May 09, 2023 4.440 4.500 4.246 4.390 11,369 +0.06(+1.39%)
May 08, 2023 4.350 4.640 4.300 4.330 22,489 -0.02(-0.46%)
May 05, 2023 4.640 4.725 4.350 4.350 34,221 -0.33(-7.05%)
May 04, 2023 4.770 6.540 4.590 4.680 341,431 -0.02(-0.43%)
May 03, 2023 4.390 5.250 4.390 4.700 79,966 +0.31(+7.06%)
May 02, 2023 4.430 4.430 4.310 4.390 3,835 -0.01(-0.23%)
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.