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

Comstock Hlds Cos (NQ: CHCI )

6.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 6.300 6.641 6.300 6.440 74,519 +0.22(+3.48%)
Apr 12, 2024 6.350 6.350 6.140 6.224 30,353 -0.07(-1.05%)
Apr 11, 2024 5.500 6.630 5.483 6.290 172,143 +0.82(+14.99%)
Apr 10, 2024 5.360 5.580 5.220 5.470 10,354 +0.11(+2.05%)
Apr 09, 2024 5.460 5.520 5.350 5.360 17,064 -0.04(-0.74%)
Apr 08, 2024 5.210 5.530 5.210 5.400 16,604 +0.12(+2.27%)
Apr 05, 2024 5.370 5.370 5.270 5.280 12,462 -0.02(-0.38%)
Apr 04, 2024 5.250 5.300 5.020 5.300 13,119 +0.05(+0.95%)
Apr 03, 2024 5.220 5.250 5.110 5.250 9,585 +0.03(+0.57%)
Apr 02, 2024 5.150 5.250 5.010 5.220 7,335 +0.08(+1.56%)
Apr 01, 2024 5.080 5.150 5.010 5.140 13,004 +0.05(+0.98%)
Mar 28, 2024 5.100 5.100 5.000 5.090 5,081 -0.02(-0.39%)
Mar 27, 2024 5.070 5.110 5.000 5.110 7,577 +0.00(+0.00%)
Mar 26, 2024 5.129 5.131 5.000 5.110 9,287 -0.04(-0.78%)
Mar 25, 2024 5.270 5.270 5.050 5.150 9,515 -0.05(-0.96%)
Mar 22, 2024 4.760 5.246 4.710 5.200 40,454 +0.55(+11.83%)
Mar 21, 2024 4.610 4.650 4.610 4.650 2,889 +0.05(+1.09%)
Mar 20, 2024 4.630 4.630 4.600 4.600 1,983 -0.04(-0.86%)
Mar 19, 2024 4.640 4.640 4.640 4.640 995 -0.02(-0.43%)
Mar 18, 2024 4.660 4.740 4.630 4.660 3,386 -0.01(-0.21%)
Mar 15, 2024 4.720 4.780 4.670 4.670 1,954 +0.02(+0.43%)
Mar 14, 2024 4.660 4.779 4.650 4.650 2,044 -0.01(-0.21%)
Mar 13, 2024 4.720 4.790 4.660 4.660 2,056 -0.04(-0.85%)
Mar 12, 2024 4.650 4.700 4.650 4.700 2,840 +0.07(+1.51%)
Mar 11, 2024 4.640 4.640 4.630 4.630 4,803 -0.08(-1.70%)
Mar 08, 2024 4.740 4.800 4.710 4.710 1,428 -0.01(-0.32%)
Mar 07, 2024 4.740 4.740 4.725 4.725 2,755 -0.03(-0.53%)
Mar 06, 2024 4.750 4.750 4.750 4.750 1,001 +0.05(+1.06%)
Mar 05, 2024 4.710 4.710 4.700 4.700 3,707 -0.05(-1.05%)
Mar 04, 2024 4.740 4.800 4.680 4.750 7,889 +0.01(+0.21%)
Mar 01, 2024 4.790 4.790 4.680 4.740 2,405 -0.06(-1.22%)
Feb 29, 2024 4.800 4.800 4.799 4.799 1,098 +0.07(+1.45%)
Feb 28, 2024 4.720 4.740 4.700 4.730 9,527 +0.05(+1.07%)
Feb 27, 2024 4.680 4.750 4.680 4.680 7,834 +0.04(+0.82%)
Feb 26, 2024 4.640 4.750 4.632 4.642 1,644 -0.06(-1.23%)
Feb 23, 2024 4.730 4.730 4.550 4.700 2,229 -0.02(-0.33%)
Feb 22, 2024 4.710 4.715 4.656 4.715 2,358 -0.03(-0.73%)
Feb 21, 2024 4.730 4.750 4.710 4.750 2,778 +0.04(+0.85%)
Feb 20, 2024 4.790 4.790 4.710 4.710 1,466 -0.06(-1.21%)
Feb 16, 2024 4.800 4.829 4.730 4.768 3,439 +0.06(+1.20%)
Feb 15, 2024 4.710 4.711 4.710 4.711 3,201 -0.05(-1.03%)
Feb 14, 2024 4.740 4.760 4.738 4.760 4,327 -0.04(-0.83%)
Feb 13, 2024 4.810 4.810 4.800 4.800 917 +0.07(+1.48%)
Feb 12, 2024 4.760 4.820 4.710 4.730 10,084 -0.05(-1.15%)
Feb 09, 2024 4.810 4.810 4.772 4.785 929 -0.02(-0.52%)
Feb 08, 2024 4.810 4.810 4.800 4.810 2,727 +0.04(+0.87%)
Feb 07, 2024 4.830 4.830 4.765 4.768 4,228 -0.03(-0.54%)
Feb 06, 2024 4.760 4.819 4.760 4.794 3,161 -0.01(-0.12%)
Feb 05, 2024 4.820 4.830 4.791 4.800 7,207 -0.02(-0.41%)
Feb 02, 2024 4.760 4.820 4.760 4.820 2,211 +0.01(+0.21%)
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.