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

Comstock Hlds Cos (NQ: CHCI )

7.710 -0.310 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2021 4.530 4.549 4.390 4.410 11,462 +0.00(+0.00%)
Oct 29, 2021 4.510 4.668 4.410 4.410 18,930 -0.03(-0.68%)
Oct 28, 2021 4.600 4.726 4.440 4.440 18,012 -0.17(-3.58%)
Oct 27, 2021 4.910 4.910 4.590 4.605 19,043 -0.18(-3.86%)
Oct 26, 2021 4.850 4.790 12,167 -0.14(-2.84%)
Oct 25, 2021 4.790 5.159 4.640 4.930 54,999 +0.16(+3.35%)
Oct 22, 2021 4.650 4.770 4.480 4.770 9,941 +0.18(+3.92%)
Oct 21, 2021 4.760 4.772 4.590 4.590 8,140 +0.04(+0.88%)
Oct 20, 2021 4.470 4.600 4.430 4.550 12,382 +0.02(+0.44%)
Oct 19, 2021 4.420 4.530 4.420 4.530 2,763 +0.03(+0.67%)
Oct 18, 2021 4.430 4.608 4.411 4.500 6,183 +0.06(+1.35%)
Oct 15, 2021 4.420 4.580 4.410 4.440 11,380 +0.01(+0.23%)
Oct 14, 2021 4.400 4.640 4.400 4.430 6,849 +0.02(+0.45%)
Oct 13, 2021 4.570 4.570 4.410 4.410 8,141 -0.16(-3.50%)
Oct 12, 2021 4.500 4.612 4.451 4.570 4,549 +0.03(+0.66%)
Oct 11, 2021 4.470 4.623 4.470 4.540 9,166 +0.04(+0.89%)
Oct 08, 2021 4.510 4.660 4.500 4.500 7,431 -0.01(-0.22%)
Oct 07, 2021 4.450 4.740 4.400 4.510 143,661 +0.04(+0.89%)
Oct 06, 2021 4.740 4.740 4.380 4.470 32,258 -0.27(-5.70%)
Oct 05, 2021 4.700 4.770 4.629 4.740 6,222 +0.09(+1.94%)
Oct 04, 2021 4.770 4.780 4.605 4.650 14,649 -0.11(-2.31%)
Oct 01, 2021 4.780 4.780 4.590 4.760 26,194 -0.01(-0.21%)
Sep 30, 2021 5.000 5.011 4.768 4.770 11,620 -0.23(-4.60%)
Sep 29, 2021 5.010 5.220 4.870 5.000 9,603 -0.03(-0.60%)
Sep 28, 2021 5.070 5.120 4.890 5.030 9,842 +0.00(+0.00%)
Sep 27, 2021 5.000 5.110 5.000 5.030 7,335 +0.06(+1.21%)
Sep 24, 2021 5.050 5.140 4.930 4.970 17,649 -0.26(-4.97%)
Sep 23, 2021 4.920 5.250 4.800 5.230 15,199 +0.38(+7.84%)
Sep 22, 2021 4.910 5.000 4.850 4.850 8,412 -0.14(-2.81%)
Sep 21, 2021 4.860 5.010 4.670 4.990 33,942 +0.14(+2.89%)
Sep 20, 2021 4.993 5.020 4.630 4.850 45,271 -0.35(-6.73%)
Sep 17, 2021 5.090 5.200 4.950 5.200 30,691 +0.06(+1.17%)
Sep 16, 2021 5.040 5.140 4.810 5.140 28,571 +0.06(+1.18%)
Sep 15, 2021 4.900 5.132 4.900 5.080 35,376 +0.11(+2.21%)
Sep 14, 2021 5.000 5.110 4.960 4.970 25,118 -0.03(-0.60%)
Sep 13, 2021 5.270 5.270 4.960 5.000 23,685 -0.29(-5.48%)
Sep 10, 2021 5.350 5.488 5.170 5.290 32,433 -0.11(-2.04%)
Sep 09, 2021 5.410 5.530 5.400 5.400 19,326 -0.07(-1.28%)
Sep 08, 2021 5.550 5.550 5.210 5.470 39,455 -0.09(-1.62%)
Sep 07, 2021 5.740 5.750 5.500 5.560 18,348 -0.13(-2.28%)
Sep 03, 2021 5.890 5.890 5.670 5.690 22,508 -0.22(-3.72%)
Sep 02, 2021 5.910 5.989 5.750 5.910 28,154 +0.08(+1.37%)
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.