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

Comstock Hlds Cos (NQ: CHCI )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2022 4.165 4.270 4.059 4.250 8,175 +0.06(+1.50%)
Dec 29, 2022 4.208 4.208 4.033 4.187 9,134 +0.17(+4.15%)
Dec 28, 2022 4.060 4.060 4.020 4.020 906 +0.01(+0.25%)
Dec 27, 2022 4.030 4.105 4.000 4.010 2,848 -0.03(-0.74%)
Dec 23, 2022 4.020 4.040 4.020 4.040 1,018 +0.04(+1.00%)
Dec 22, 2022 4.245 4.245 4.000 4.000 5,748 -0.30(-6.90%)
Dec 21, 2022 4.090 4.297 4.090 4.297 867 +0.14(+3.28%)
Dec 20, 2022 3.940 4.390 3.940 4.160 9,453 +0.13(+3.23%)
Dec 19, 2022 3.850 4.145 3.800 4.030 7,900 +0.12(+3.07%)
Dec 16, 2022 4.220 4.220 3.910 3.910 13,942 -0.29(-6.90%)
Dec 15, 2022 4.350 4.540 4.180 4.200 13,022 -0.20(-4.55%)
Dec 14, 2022 4.490 4.630 4.184 4.400 19,199 -0.04(-0.90%)
Dec 13, 2022 4.460 4.670 4.290 4.440 61,074 +0.00(+0.00%)
Dec 12, 2022 4.580 4.640 4.370 4.440 10,601 -0.20(-4.31%)
Dec 09, 2022 4.750 4.750 4.479 4.640 1,962 +0.09(+1.98%)
Dec 08, 2022 4.540 4.690 4.440 4.550 10,007 -0.00(-0.00%)
Dec 07, 2022 4.810 4.880 4.530 4.550 8,104 -0.17(-3.60%)
Dec 06, 2022 4.980 4.980 4.570 4.720 31,000 -0.23(-4.65%)
Dec 05, 2022 4.950 5.250 4.950 4.950 20,256 +0.00(+0.00%)
Dec 02, 2022 4.510 4.955 4.500 4.950 25,351 +0.38(+8.32%)
Dec 01, 2022 4.450 4.600 4.380 4.570 16,033 +0.20(+4.58%)
Nov 30, 2022 4.385 4.385 4.370 4.370 836 -0.03(-0.68%)
Nov 29, 2022 4.385 4.420 4.385 4.400 739 -0.01(-0.20%)
Nov 28, 2022 4.400 4.450 4.380 4.409 3,403 +0.01(+0.20%)
Nov 23, 2022 4.400 169 +0.12(+2.80%)
Nov 22, 2022 4.380 4.450 4.280 4.280 9,954 -0.11(-2.51%)
Nov 21, 2022 4.290 4.390 4.264 4.390 9,505 +0.14(+3.29%)
Nov 18, 2022 4.340 4.340 4.170 4.250 1,967 +0.00(+0.00%)
Nov 17, 2022 4.180 4.280 4.150 4.250 4,841 -0.03(-0.70%)
Nov 16, 2022 4.220 4.330 4.150 4.280 6,109 +0.01(+0.23%)
Nov 15, 2022 4.450 4.450 4.230 4.270 5,118 +0.11(+2.64%)
Nov 14, 2022 4.550 4.550 4.150 4.160 5,987 -0.16(-3.70%)
Nov 11, 2022 4.260 4.447 4.260 4.320 7,863 +0.17(+4.10%)
Nov 10, 2022 4.260 4.480 4.050 4.150 10,069 -0.03(-0.72%)
Nov 09, 2022 4.200 4.280 4.050 4.180 8,979 +0.08(+1.95%)
Nov 08, 2022 4.150 4.150 4.100 4.100 1,483 +0.05(+1.23%)
Nov 07, 2022 4.090 4.200 4.050 4.050 8,519 +0.03(+0.82%)
Nov 04, 2022 3.980 4.190 3.980 4.017 7,477 +0.01(+0.17%)
Nov 03, 2022 3.900 4.010 3.900 4.010 5,098 +0.11(+2.82%)
Nov 02, 2022 3.960 3.970 3.680 3.900 11,354 +0.05(+1.30%)
Nov 01, 2022 3.910 3.910 3.750 3.850 4,632 -0.06(-1.53%)
Oct 31, 2022 3.880 4.000 3.880 3.910 3,640 +0.01(+0.26%)
Oct 28, 2022 3.790 3.910 3.750 3.900 8,157 +0.10(+2.63%)
Oct 27, 2022 3.750 3.800 3.750 3.800 2,428 +0.04(+1.06%)
Oct 26, 2022 3.850 3.850 3.750 3.760 1,761 -0.02(-0.53%)
Oct 25, 2022 3.870 3.920 3.780 3.780 5,930 -0.11(-2.83%)
Oct 24, 2022 3.750 3.930 3.730 3.890 9,095 +0.13(+3.46%)
Oct 21, 2022 3.810 3.880 3.740 3.760 5,790 +0.02(+0.53%)
Oct 20, 2022 3.830 3.890 3.730 3.740 5,691 +0.04(+1.08%)
Oct 19, 2022 3.950 3.950 3.690 3.700 4,594 -0.12(-3.14%)
Oct 18, 2022 4.040 4.040 3.810 3.820 10,517 -0.25(-6.14%)
Oct 17, 2022 4.020 4.150 3.910 4.070 30,116 +0.07(+1.75%)
Oct 14, 2022 3.989 4.010 3.989 4.000 2,434 -0.09(-2.20%)
Oct 13, 2022 3.940 4.128 3.940 4.090 976 +0.08(+2.00%)
Oct 12, 2022 4.030 4.140 4.010 4.010 1,265 +0.00(+0.00%)
Oct 11, 2022 4.030 4.160 4.010 4.010 2,702 +0.01(+0.25%)
Oct 10, 2022 3.955 4.088 3.955 4.000 1,653 -0.02(-0.50%)
Oct 07, 2022 4.020 4.020 4.020 4.020 473 -0.06(-1.47%)
Oct 06, 2022 4.040 4.080 4.040 4.080 694 +0.01(+0.25%)
Oct 05, 2022 4.110 4.110 4.070 4.070 1,791 +0.08(+2.01%)
Oct 04, 2022 4.092 4.092 3.960 3.990 5,097 -0.01(-0.25%)
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.