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 (%)
Feb 28, 2022 4.650 4.800 4.551 4.800 12,986 +0.26(+5.73%)
Feb 25, 2022 4.500 4.650 4.400 4.540 6,031 +0.04(+0.89%)
Feb 24, 2022 4.410 4.500 4.420 4.500 6,633 -0.01(-0.22%)
Feb 23, 2022 4.490 4.640 4.470 4.510 3,961 -0.03(-0.66%)
Feb 22, 2022 4.490 4.670 4.460 4.540 11,692 -0.31(-6.39%)
Feb 18, 2022 4.850 0 +0.10(+2.11%)
Feb 17, 2022 4.800 4.800 4.560 4.750 7,482 -0.05(-1.04%)
Feb 16, 2022 4.620 4.860 4.440 4.800 18,292 +0.15(+3.22%)
Feb 15, 2022 4.486 4.650 4.486 4.650 3,600 +0.24(+5.44%)
Feb 14, 2022 4.520 4.600 4.410 4.410 3,121 -0.09(-2.00%)
Feb 11, 2022 4.590 4.590 4.440 4.500 6,063 -0.14(-3.02%)
Feb 10, 2022 4.710 4.930 4.560 4.640 32,870 +0.04(+0.87%)
Feb 09, 2022 4.680 4.680 4.590 4.600 2,766 -0.02(-0.43%)
Feb 08, 2022 4.512 4.720 4.512 4.620 16,217 +0.12(+2.67%)
Feb 07, 2022 4.540 4.590 4.460 4.500 3,299 -0.09(-1.96%)
Feb 04, 2022 4.480 4.600 4.480 4.590 3,517 +0.00(+0.00%)
Feb 03, 2022 4.550 4.590 5,925 +0.05(+1.10%)
Feb 02, 2022 4.500 4.580 4.404 4.540 3,494 +0.11(+2.48%)
Feb 01, 2022 4.390 4.480 4.300 4.430 6,630 +0.17(+3.99%)
Jan 31, 2022 4.500 4.500 4.183 4.260 6,447 +0.06(+1.43%)
Jan 28, 2022 4.140 4.280 4.117 4.200 5,970 +0.04(+0.96%)
Jan 27, 2022 4.640 4.728 4.097 4.160 24,402 -0.46(-9.96%)
Jan 26, 2022 4.670 4.740 4.519 4.620 4,694 -0.01(-0.22%)
Jan 25, 2022 4.590 4.720 4.510 4.630 8,793 +0.05(+1.09%)
Jan 24, 2022 4.710 4.720 4.450 4.580 16,560 -0.13(-2.76%)
Jan 21, 2022 5.040 5.070 4.700 4.710 40,019 -0.53(-10.11%)
Jan 20, 2022 5.150 5.470 5.060 5.240 42,870 +0.10(+1.95%)
Jan 19, 2022 5.190 5.250 5.030 5.140 14,514 +0.02(+0.39%)
Jan 18, 2022 4.850 5.230 4.800 5.120 44,007 +0.23(+4.70%)
Jan 14, 2022 4.890 0 +0.23(+4.94%)
Jan 13, 2022 4.650 4.680 4.530 4.660 3,574 +0.01(+0.22%)
Jan 12, 2022 4.480 4.650 4.431 4.650 10,843 +0.02(+0.43%)
Jan 11, 2022 4.650 4.650 4.440 4.630 6,905 +0.04(+0.87%)
Jan 10, 2022 4.510 4.606 4.440 4.590 16,122 +0.09(+2.00%)
Jan 07, 2022 4.590 4.670 4.500 4.500 14,404 -0.15(-3.23%)
Jan 06, 2022 4.907 4.907 4.650 4.650 9,164 -0.18(-3.73%)
Jan 05, 2022 4.910 4.980 4.770 4.830 9,865 +0.03(+0.63%)
Jan 04, 2022 4.720 4.880 4.676 4.800 14,515 +0.08(+1.69%)
Jan 03, 2022 4.960 5.020 4.700 4.720 33,966 -0.13(-2.68%)
Dec 31, 2021 4.660 5.128 4.535 4.850 35,694 +0.19(+4.08%)
Dec 30, 2021 4.300 4.680 4.300 4.660 10,547 +0.18(+4.02%)
Dec 29, 2021 4.440 4.500 4.440 4.480 7,162 +0.01(+0.22%)
Dec 28, 2021 4.510 4.510 4.340 4.470 5,281 +0.07(+1.59%)
Dec 27, 2021 4.360 4.480 4.360 4.400 13,614 -0.05(-1.12%)
Dec 23, 2021 4.480 4.550 4.410 4.450 21,127 +0.05(+1.14%)
Dec 22, 2021 4.630 4.640 4.400 4.400 25,547 -0.03(-0.68%)
Dec 21, 2021 4.300 4.545 4.300 4.430 15,079 +0.23(+5.48%)
Dec 20, 2021 4.430 4.430 4.150 4.200 10,762 -0.26(-5.83%)
Dec 17, 2021 4.266 4.460 4.266 4.460 7,702 +0.14(+3.24%)
Dec 16, 2021 4.430 4.474 4.300 4.320 3,972 -0.04(-0.92%)
Dec 15, 2021 4.410 4.470 4.220 4.360 13,992 -0.05(-1.13%)
Dec 14, 2021 4.320 4.510 4.320 4.410 18,461 +0.01(+0.23%)
Dec 13, 2021 4.840 4.840 4.400 4.400 19,897 -0.41(-8.52%)
Dec 10, 2021 5.040 5.040 4.620 4.810 6,595 +0.05(+1.05%)
Dec 09, 2021 4.900 4.970 4.728 4.760 5,738 -0.11(-2.26%)
Dec 08, 2021 4.546 5.093 4.546 4.870 19,423 -0.17(-3.37%)
Dec 07, 2021 4.820 5.140 4.810 5.040 66,009 +0.21(+4.35%)
Dec 06, 2021 4.560 4.830 4.330 4.830 33,404 +0.25(+5.46%)
Dec 03, 2021 4.840 4.840 4.550 4.580 9,588 -0.20(-4.18%)
Dec 02, 2021 4.860 4.860 4.718 4.780 8,853 -0.05(-1.04%)
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.