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 (%)
Dec 31, 2020 3.170 3.170 3.170 252,439 +0.06(+1.93%)
Dec 30, 2020 3.310 3.340 3.010 3.110 252,439 -0.29(-8.53%)
Dec 29, 2020 2.970 3.650 2.970 3.400 942,103 +0.40(+13.33%)
Dec 28, 2020 2.940 3.100 2.920 3.000 71,752 +0.06(+2.04%)
Dec 24, 2020 2.960 3.040 2.910 2.940 16,300 -0.05(-1.67%)
Dec 23, 2020 3.000 3.050 2.929 2.990 10,562 -0.01(-0.33%)
Dec 22, 2020 3.030 3.100 3.000 3.000 35,530 -0.07(-2.28%)
Dec 21, 2020 3.040 3.110 2.960 3.070 28,294 +0.03(+0.99%)
Dec 18, 2020 3.010 3.100 3.000 3.040 30,700 -0.02(-0.65%)
Dec 17, 2020 2.990 3.120 2.900 3.060 64,163 +0.03(+0.99%)
Dec 16, 2020 3.360 3.700 2.780 3.030 955,508 -0.04(-1.30%)
Dec 15, 2020 3.140 3.140 3.035 3.070 26,401 -0.08(-2.54%)
Dec 14, 2020 3.190 3.250 3.080 3.150 36,602 -0.02(-0.63%)
Dec 11, 2020 3.160 3.170 3.075 3.170 13,300 +0.04(+1.28%)
Dec 10, 2020 3.110 3.180 3.060 3.130 23,627 +0.04(+1.29%)
Dec 09, 2020 3.210 3.220 3.050 3.090 41,822 -0.07(-2.22%)
Dec 08, 2020 3.110 3.250 3.070 3.160 71,411 +0.06(+1.94%)
Dec 07, 2020 3.150 3.160 3.030 3.100 60,300 -0.09(-2.82%)
Dec 04, 2020 3.110 3.550 3.083 3.190 586,500 +0.13(+4.25%)
Dec 03, 2020 2.990 3.160 2.990 3.060 98,652 +0.05(+1.66%)
Dec 02, 2020 2.990 3.050 2.920 3.010 41,068 +0.06(+2.03%)
Dec 01, 2020 3.070 3.070 2.900 2.950 49,752 -0.10(-3.28%)
Nov 30, 2020 3.020 3.120 2.930 3.050 54,281 +0.00(+0.00%)
Nov 27, 2020 2.940 3.110 2.840 3.050 110,200 +0.14(+4.85%)
Nov 25, 2020 2.810 2.980 2.760 2.909 134,600 +0.12(+4.27%)
Nov 24, 2020 2.760 2.830 2.690 2.790 55,686 +0.04(+1.45%)
Nov 23, 2020 2.800 2.940 2.700 2.750 127,686 -0.03(-1.00%)
Nov 20, 2020 2.890 2.970 2.750 2.778 230,700 -0.12(-4.21%)
Nov 19, 2020 2.650 2.950 2.650 2.900 69,315 +0.17(+6.23%)
Nov 18, 2020 2.760 2.800 2.630 2.730 125,931 +0.00(+0.00%)
Nov 17, 2020 2.700 2.760 2.560 2.730 238,887 -0.06(-2.15%)
Nov 16, 2020 3.230 3.340 2.620 2.790 4,737,564 +0.14(+5.17%)
Nov 13, 2020 2.678 2.680 2.594 2.653 37,200 +0.04(+1.64%)
Nov 12, 2020 2.600 2.630 2.563 2.610 44,305 -0.02(-0.76%)
Nov 11, 2020 2.540 2.680 2.540 2.630 68,598 +0.04(+1.54%)
Nov 10, 2020 2.710 2.750 2.440 2.590 337,469 -0.22(-7.83%)
Nov 09, 2020 2.600 3.270 2.600 2.810 1,410,191 +0.21(+8.08%)
Nov 06, 2020 2.560 2.700 2.541 2.600 68,800 +0.08(+3.17%)
Nov 05, 2020 2.517 2.570 2.493 2.520 36,801 +0.01(+0.40%)
Nov 04, 2020 2.460 2.608 2.460 2.510 53,539 +0.01(+0.40%)
Nov 03, 2020 2.460 2.560 2.427 2.500 15,738 +0.01(+0.40%)
Nov 02, 2020 2.400 2.520 2.390 2.490 65,420 -0.03(-1.19%)
Oct 30, 2020 2.500 2.520 2.340 2.520 163,100 -0.06(-2.33%)
Oct 29, 2020 2.610 2.670 2.510 2.580 355,555 -0.07(-2.64%)
Oct 28, 2020 2.670 2.950 2.410 2.650 564,776 +0.06(+2.32%)
Oct 27, 2020 2.400 2.740 2.390 2.590 441,391 +0.14(+5.71%)
Oct 26, 2020 2.400 2.470 2.360 2.450 42,479 +0.03(+1.24%)
Oct 23, 2020 2.380 2.540 2.350 2.420 198,600 +0.05(+2.11%)
Oct 22, 2020 2.400 2.410 2.300 2.370 51,097 +0.02(+0.85%)
Oct 21, 2020 2.290 2.420 2.260 2.350 36,424 +0.01(+0.43%)
Oct 20, 2020 2.300 2.390 2.260 2.340 75,193 +0.04(+1.74%)
Oct 19, 2020 2.460 2.460 2.250 2.300 111,520 -0.10(-4.17%)
Oct 16, 2020 2.410 2.530 2.381 2.400 58,400 -0.09(-3.61%)
Oct 15, 2020 2.550 2.674 2.400 2.490 467,327 -0.33(-11.70%)
Oct 14, 2020 2.370 3.140 2.370 2.820 2,138,307 +0.44(+18.49%)
Oct 13, 2020 2.410 2.470 2.290 2.380 68,702 -0.05(-2.06%)
Oct 12, 2020 2.430 2.550 2.430 2.430 43,995 -0.04(-1.62%)
Oct 09, 2020 2.450 2.600 2.420 2.470 75,800 +0.03(+1.23%)
Oct 08, 2020 2.500 2.700 2.430 2.440 142,423 -0.23(-8.61%)
Oct 07, 2020 2.840 2.870 2.560 2.670 292,972 -0.20(-6.97%)
Oct 06, 2020 2.580 3.827 2.580 2.870 4,596,654 +0.32(+12.55%)
Oct 05, 2020 2.480 2.740 2.380 2.550 67,005 +0.12(+4.94%)
Oct 02, 2020 2.330 2.505 2.330 2.430 13,700 -0.05(-2.02%)
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.