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, 2021 6.120 6.210 5.950 5.980 102,214 -0.14(-2.29%)
Jun 29, 2021 6.270 6.370 6.110 6.120 163,243 -0.15(-2.39%)
Jun 28, 2021 6.190 6.398 6.120 6.270 59,690 +0.01(+0.16%)
Jun 25, 2021 6.360 6.360 6.100 6.260 84,073 -0.10(-1.57%)
Jun 24, 2021 6.000 6.550 5.930 6.360 400,841 +0.34(+5.65%)
Jun 23, 2021 5.940 6.020 5.850 6.020 44,680 +0.06(+1.01%)
Jun 22, 2021 5.970 6.010 5.690 5.960 102,402 -0.01(-0.17%)
Jun 21, 2021 5.950 6.115 5.810 5.970 158,367 -0.02(-0.33%)
Jun 18, 2021 5.600 6.020 5.430 5.990 346,028 +0.30(+5.27%)
Jun 17, 2021 5.670 5.850 5.410 5.690 308,313 -0.08(-1.39%)
Jun 16, 2021 5.480 5.850 5.260 5.770 450,988 +0.24(+4.34%)
Jun 15, 2021 6.100 6.110 5.440 5.530 645,019 -0.59(-9.64%)
Jun 14, 2021 6.450 6.470 6.060 6.120 320,617 -0.28(-4.38%)
Jun 11, 2021 6.210 6.452 6.020 6.400 736,443 +0.12(+1.91%)
Jun 10, 2021 6.710 6.880 6.060 6.280 666,204 -0.51(-7.51%)
Jun 09, 2021 7.010 8.239 6.610 6.790 3,827,280 -0.28(-3.96%)
Jun 08, 2021 6.560 7.320 6.263 7.070 1,941,575 +0.46(+6.96%)
Jun 07, 2021 6.500 6.680 6.350 6.610 377,134 +0.26(+4.09%)
Jun 04, 2021 6.530 6.870 6.250 6.350 1,276,144 -0.11(-1.70%)
Jun 03, 2021 6.650 6.700 6.100 6.460 609,938 -0.30(-4.44%)
Jun 02, 2021 6.750 7.160 6.620 6.760 1,527,739 +0.04(+0.60%)
Jun 01, 2021 6.410 6.870 6.346 6.720 521,329 +0.34(+5.33%)
May 28, 2021 6.340 6.500 6.210 6.380 176,027 +0.09(+1.43%)
May 27, 2021 6.530 6.628 6.201 6.290 408,019 -0.26(-3.97%)
May 26, 2021 6.190 6.680 6.086 6.550 1,707,989 +0.29(+4.63%)
May 25, 2021 6.540 6.860 6.170 6.260 699,306 -0.40(-6.01%)
May 24, 2021 6.400 6.890 6.280 6.660 620,184 +0.16(+2.46%)
May 21, 2021 6.330 6.570 5.850 6.500 842,396 +0.20(+3.17%)
May 20, 2021 6.300 6.708 6.200 6.300 224,660 +0.05(+0.80%)
May 19, 2021 6.380 6.470 6.100 6.250 218,973 -0.57(-8.36%)
May 18, 2021 6.740 6.820 6.130 6.820 616,711 -0.07(-1.02%)
May 17, 2021 6.920 7.080 6.550 6.890 618,276 -0.13(-1.85%)
May 14, 2021 7.430 7.500 6.660 7.020 1,177,738 -0.17(-2.36%)
May 13, 2021 6.400 7.650 6.400 7.190 3,072,627 +1.02(+16.53%)
May 12, 2021 5.770 7.180 5.457 6.170 1,314,494 +0.48(+8.44%)
May 11, 2021 4.950 5.950 4.700 5.690 490,534 +0.56(+10.92%)
May 10, 2021 5.050 5.370 5.000 5.130 161,148 +0.02(+0.39%)
May 07, 2021 5.000 5.878 4.960 5.110 333,662 +0.17(+3.44%)
May 06, 2021 5.070 5.200 4.700 4.940 93,376 -0.10(-1.98%)
May 05, 2021 4.900 6.420 4.900 5.040 725,774 +0.14(+2.86%)
May 04, 2021 4.940 5.100 4.650 4.900 54,128 -0.25(-4.85%)
May 03, 2021 4.500 5.270 4.500 5.150 368,409 +0.79(+18.12%)
Apr 30, 2021 4.320 4.448 4.320 4.360 17,200 -0.05(-1.13%)
Apr 29, 2021 4.500 4.600 4.400 4.410 26,791 -0.14(-3.08%)
Apr 28, 2021 4.390 4.610 4.390 4.550 7,511 +0.12(+2.71%)
Apr 27, 2021 4.590 4.590 4.400 4.430 12,156 -0.04(-0.89%)
Apr 26, 2021 4.430 4.630 4.390 4.470 8,886 +0.03(+0.68%)
Apr 23, 2021 4.450 4.450 4.210 4.440 11,600 +0.14(+3.26%)
Apr 22, 2021 4.250 4.530 4.250 4.300 10,513 +0.00(+0.00%)
Apr 21, 2021 4.320 4.390 4.230 4.300 23,303 -0.10(-2.27%)
Apr 20, 2021 4.310 4.530 4.160 4.400 22,726 +0.00(+0.00%)
Apr 19, 2021 4.500 4.570 4.390 4.400 16,253 -0.17(-3.72%)
Apr 16, 2021 4.560 4.659 4.420 4.570 27,600 -0.05(-1.08%)
Apr 15, 2021 4.760 4.760 4.563 4.620 14,560 -0.05(-1.07%)
Apr 14, 2021 4.770 4.803 4.670 4.670 9,600 +0.06(+1.30%)
Apr 13, 2021 4.850 4.880 4.480 4.610 38,569 -0.29(-5.92%)
Apr 12, 2021 5.110 5.110 4.890 4.900 26,291 -0.21(-4.11%)
Apr 09, 2021 5.010 5.260 4.988 5.110 50,600 +0.03(+0.59%)
Apr 08, 2021 5.070 5.310 4.900 5.080 247,961 +0.10(+2.01%)
Apr 07, 2021 5.340 5.340 4.910 4.980 68,705 -0.44(-8.12%)
Apr 06, 2021 5.260 5.470 5.260 5.420 14,038 -0.05(-0.91%)
Apr 05, 2021 5.800 5.800 5.410 5.470 52,940 -0.27(-4.70%)
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.