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 (%)
Jun 30, 2022 4.549 4.549 4.496 4.520 1,096 -0.06(-1.31%)
Jun 29, 2022 4.640 4.640 4.545 4.580 1,654 -0.11(-2.35%)
Jun 28, 2022 4.690 4.760 4.650 4.690 9,726 -0.08(-1.75%)
Jun 27, 2022 4.750 4.850 4.750 4.773 11,176 +0.02(+0.49%)
Jun 24, 2022 4.700 4.850 4.660 4.750 3,311 +0.00(+0.00%)
Jun 23, 2022 4.650 4.810 4.650 4.750 3,182 -0.08(-1.66%)
Jun 22, 2022 4.850 4.870 4.600 4.830 1,505 +0.05(+1.05%)
Jun 21, 2022 4.700 4.790 4.700 4.780 2,015 +0.00(+0.00%)
Jun 17, 2022 4.560 4.780 4.560 4.780 1,036 +0.18(+3.91%)
Jun 16, 2022 4.800 4.900 4.500 4.600 3,755 -0.27(-5.54%)
Jun 15, 2022 4.637 4.900 4.576 4.870 7,911 +0.26(+5.64%)
Jun 14, 2022 4.740 4.870 4.330 4.610 29,347 +0.09(+1.99%)
Jun 13, 2022 4.130 4.560 4.120 4.520 19,080 +0.29(+6.73%)
Jun 10, 2022 4.340 4.365 4.020 4.235 11,280 -0.20(-4.51%)
Jun 09, 2022 4.493 4.493 4.435 4.435 7,303 +0.05(+1.26%)
Jun 08, 2022 4.380 4.470 4.380 4.380 2,218 +0.09(+2.10%)
Jun 07, 2022 4.400 4.400 4.280 4.290 3,810 -0.11(-2.50%)
Jun 06, 2022 4.640 4.850 4.400 4.400 17,216 -0.46(-9.47%)
Jun 03, 2022 4.975 4.979 4.840 4.860 7,322 -0.06(-1.22%)
Jun 02, 2022 4.860 4.920 4.840 4.920 2,432 +0.04(+0.89%)
Jun 01, 2022 4.990 5.000 4.870 4.877 5,965 -0.09(-1.88%)
May 31, 2022 4.870 4.970 4.860 4.970 6,173 +0.07(+1.43%)
May 27, 2022 4.673 4.900 4.652 4.900 2,817 +0.11(+2.30%)
May 26, 2022 4.720 4.820 4.650 4.790 3,147 +0.26(+5.74%)
May 25, 2022 4.270 4.550 4.270 4.530 2,761 +0.16(+3.66%)
May 24, 2022 4.160 4.400 4.130 4.370 3,360 +0.02(+0.43%)
May 23, 2022 4.180 4.380 4.158 4.351 6,205 +0.07(+1.66%)
May 20, 2022 4.410 4.410 4.250 4.280 3,134 -0.15(-3.39%)
May 19, 2022 4.512 4.512 4.400 4.430 646 +0.03(+0.65%)
May 18, 2022 4.660 4.660 4.400 4.401 2,773 -0.05(-1.09%)
May 17, 2022 4.770 4.790 4.321 4.450 16,247 +0.35(+8.61%)
May 16, 2022 4.130 4.150 4.097 4.097 5,767 +0.08(+1.92%)
May 13, 2022 4.104 4.120 3.963 4.020 5,607 -0.02(-0.49%)
May 12, 2022 4.027 4.148 3.860 4.040 11,787 +0.01(+0.24%)
May 11, 2022 4.405 4.405 4.010 4.030 14,264 -0.34(-7.78%)
May 10, 2022 4.450 4.450 4.370 4.370 2,096 +0.01(+0.23%)
May 09, 2022 4.480 4.480 4.360 4.360 10,694 -0.07(-1.58%)
May 06, 2022 4.650 4.800 4.425 4.430 8,651 -0.27(-5.74%)
May 05, 2022 4.670 4.700 4.630 4.700 506 +0.01(+0.21%)
May 04, 2022 4.715 4.753 4.600 4.690 5,225 +0.04(+0.86%)
May 03, 2022 4.481 4.650 4.471 4.650 2,023 +0.15(+3.33%)
May 02, 2022 4.490 4.550 4.461 4.500 5,064 +0.04(+0.90%)
Apr 29, 2022 4.490 4.500 4.450 4.460 3,016 -0.16(-3.46%)
Apr 28, 2022 4.620 4.620 4.580 4.620 3,436 +0.03(+0.73%)
Apr 27, 2022 4.750 4.870 4.540 4.586 8,149 -0.09(-2.00%)
Apr 26, 2022 5.000 5.029 4.680 4.680 26,097 -0.38(-7.51%)
Apr 25, 2022 5.220 5.220 5.060 5.060 6,017 -0.14(-2.60%)
Apr 22, 2022 5.270 5.280 5.175 5.195 2,761 -0.01(-0.29%)
Apr 21, 2022 5.300 5.488 5.190 5.210 3,927 +0.01(+0.19%)
Apr 20, 2022 5.200 5.290 5.200 5.200 3,408 -0.08(-1.52%)
Apr 19, 2022 5.280 5.350 5.210 5.280 7,170 +0.02(+0.38%)
Apr 18, 2022 5.350 5.350 5.260 5.260 4,195 -0.18(-3.31%)
Apr 14, 2022 5.393 5.500 5.350 5.440 14,004 +0.08(+1.58%)
Apr 13, 2022 5.260 5.500 5.220 5.355 7,133 +0.03(+0.48%)
Apr 12, 2022 5.410 5.410 5.143 5.330 5,528 +0.19(+3.64%)
Apr 11, 2022 5.140 5.410 5.140 5.143 3,366 -0.01(-0.14%)
Apr 08, 2022 5.200 5.280 5.143 5.150 3,004 -0.03(-0.58%)
Apr 07, 2022 5.180 5.180 5.180 5.180 1,429 -0.23(-4.25%)
Apr 06, 2022 5.160 5.534 5.120 5.410 27,205 +0.31(+6.08%)
Apr 05, 2022 5.200 5.200 5.100 5.100 12,706 -0.07(-1.26%)
Apr 04, 2022 5.310 5.420 5.110 5.165 14,483 +0.08(+1.47%)
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.