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 (%)
May 31, 2023 3.850 3.850 3.770 3.770 5,588 -0.11(-2.84%)
May 30, 2023 4.128 4.128 3.760 3.880 45,572 -0.22(-5.37%)
May 26, 2023 4.120 4.250 4.100 4.100 2,882 -0.01(-0.24%)
May 25, 2023 4.260 4.260 4.100 4.110 1,326 -0.01(-0.24%)
May 24, 2023 4.250 4.250 4.120 4.120 2,957 +0.01(+0.23%)
May 23, 2023 4.120 4.300 4.111 4.111 9,794 -0.02(-0.47%)
May 22, 2023 4.310 4.310 4.130 4.130 3,339 +0.00(+0.00%)
May 19, 2023 4.195 4.254 4.130 4.130 1,531 -0.05(-1.20%)
May 18, 2023 4.070 4.240 4.070 4.180 5,747 +0.03(+0.72%)
May 17, 2023 4.110 4.300 4.070 4.150 24,476 -0.05(-1.19%)
May 16, 2023 4.250 4.290 4.200 4.200 6,258 +0.00(+0.00%)
May 15, 2023 4.540 4.540 4.200 4.200 43,621 -0.58(-12.13%)
May 12, 2023 4.640 4.820 4.630 4.780 4,593 +0.05(+1.00%)
May 11, 2023 4.710 4.740 4.710 4.733 2,631 +0.00(+0.06%)
May 10, 2023 4.400 4.890 4.400 4.730 54,313 +0.34(+7.74%)
May 09, 2023 4.440 4.500 4.246 4.390 11,369 +0.06(+1.39%)
May 08, 2023 4.350 4.640 4.300 4.330 22,489 -0.02(-0.46%)
May 05, 2023 4.640 4.725 4.350 4.350 34,221 -0.33(-7.05%)
May 04, 2023 4.770 6.540 4.590 4.680 341,431 -0.02(-0.43%)
May 03, 2023 4.390 5.250 4.390 4.700 79,966 +0.31(+7.06%)
May 02, 2023 4.430 4.430 4.310 4.390 3,835 -0.01(-0.23%)
May 01, 2023 4.530 4.530 4.400 4.400 19,600 +0.02(+0.46%)
Apr 28, 2023 4.820 4.820 4.380 4.380 7,437 +0.00(+0.00%)
Apr 27, 2023 4.290 4.440 4.290 4.380 4,317 +0.01(+0.23%)
Apr 26, 2023 4.330 4.370 4.300 4.370 3,878 +0.01(+0.23%)
Apr 25, 2023 4.485 4.485 4.345 4.360 3,976 -0.05(-1.13%)
Apr 24, 2023 4.520 4.554 4.410 4.410 6,186 -0.08(-1.78%)
Apr 21, 2023 4.490 4.490 4.480 4.490 1,477 +0.01(+0.22%)
Apr 20, 2023 4.460 4.590 4.350 4.480 7,748 +0.00(+0.00%)
Apr 19, 2023 4.580 4.580 4.417 4.480 6,443 -0.03(-0.67%)
Apr 18, 2023 4.500 4.590 4.500 4.510 4,060 +0.01(+0.22%)
Apr 17, 2023 4.600 4.615 4.500 4.500 9,336 -0.14(-3.02%)
Apr 14, 2023 4.570 4.655 4.520 4.640 8,106 +0.06(+1.31%)
Apr 13, 2023 4.590 4.590 4.520 4.580 5,160 -0.01(-0.22%)
Apr 12, 2023 4.690 4.740 4.510 4.590 10,701 -0.10(-2.13%)
Apr 11, 2023 4.580 4.700 4.520 4.690 22,808 +0.05(+1.08%)
Apr 10, 2023 4.583 4.700 4.545 4.640 12,637 -0.05(-1.07%)
Apr 06, 2023 4.520 4.710 4.520 4.690 4,925 +0.16(+3.53%)
Apr 05, 2023 4.680 4.710 4.500 4.530 12,062 -0.18(-3.82%)
Apr 04, 2023 4.690 4.840 4.521 4.710 34,862 -0.12(-2.48%)
Apr 03, 2023 5.000 5.030 4.560 4.830 88,709 -0.24(-4.73%)
Mar 31, 2023 4.950 5.070 4.950 5.070 4,775 +0.17(+3.47%)
Mar 30, 2023 5.000 5.030 4.900 4.900 5,124 +0.01(+0.20%)
Mar 29, 2023 4.920 4.980 4.860 4.890 3,557 +0.04(+0.82%)
Mar 28, 2023 5.080 5.220 4.740 4.850 30,513 -0.18(-3.58%)
Mar 27, 2023 5.229 5.229 5.020 5.030 1,412 -0.04(-0.79%)
Mar 24, 2023 5.440 5.440 5.012 5.070 3,277 -0.13(-2.50%)
Mar 23, 2023 5.274 5.425 5.110 5.200 13,136 -0.25(-4.59%)
Mar 22, 2023 5.480 5.525 5.290 5.450 9,331 +0.02(+0.37%)
Mar 21, 2023 5.425 5.470 5.315 5.430 3,740 +0.13(+2.45%)
Mar 20, 2023 5.050 5.300 5.030 5.300 11,787 +0.25(+4.95%)
Mar 17, 2023 5.140 5.550 5.030 5.050 25,557 -0.07(-1.37%)
Mar 16, 2023 5.380 5.570 5.120 5.120 3,990 -0.19(-3.58%)
Mar 15, 2023 5.090 5.620 5.090 5.310 15,815 -0.10(-1.85%)
Mar 14, 2023 5.460 5.510 5.390 5.410 5,058 -0.12(-2.17%)
Mar 13, 2023 5.380 5.530 5.150 5.530 15,330 +0.12(+2.26%)
Mar 10, 2023 5.480 5.540 5.408 5.408 6,322 -0.00(-0.04%)
Mar 09, 2023 5.212 5.490 5.212 5.410 10,527 +0.05(+0.93%)
Mar 08, 2023 5.270 5.394 5.250 5.360 3,151 +0.01(+0.19%)
Mar 07, 2023 5.420 5.641 5.340 5.350 18,039 -0.01(-0.19%)
Mar 06, 2023 5.460 5.460 5.270 5.360 12,260 +0.09(+1.71%)
Mar 03, 2023 4.500 5.590 4.500 5.270 104,620 +0.73(+16.08%)
Mar 02, 2023 5.240 5.420 4.500 4.540 89,041 -0.76(-14.34%)
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.