Skip to main content

Comstock Hlds Cos (NQ: CHCI )

6.451 +0.101 (+1.58%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.620 6.631 6.260 6.350 9,765 +0.13(+2.09%)
Jun 20, 2024 6.210 6.390 6.190 6.220 19,633 -0.10(-1.58%)
Jun 18, 2024 6.450 6.560 6.140 6.320 6,036 -0.09(-1.40%)
Jun 17, 2024 6.600 6.941 6.290 6.410 26,711 -0.16(-2.44%)
Jun 14, 2024 6.440 6.834 6.374 6.570 30,812 -0.01(-0.15%)
Jun 13, 2024 6.300 6.590 6.300 6.580 7,335 +0.26(+4.11%)
Jun 12, 2024 6.110 6.480 6.005 6.320 50,004 +0.21(+3.44%)
Jun 11, 2024 6.150 6.150 5.980 6.110 3,762 +0.02(+0.33%)
Jun 10, 2024 5.990 6.090 5.910 6.090 5,634 +0.09(+1.50%)
Jun 07, 2024 6.000 6.159 5.900 6.000 15,895 -0.14(-2.28%)
Jun 06, 2024 6.040 6.150 5.900 6.140 20,159 -0.03(-0.49%)
Jun 05, 2024 6.130 6.170 6.090 6.170 3,974 +0.04(+0.65%)
Jun 04, 2024 6.100 6.150 6.050 6.130 6,954 -0.04(-0.65%)
Jun 03, 2024 6.180 6.180 5.910 6.170 36,339 +0.00(+0.00%)
May 31, 2024 6.001 6.180 6.001 6.170 15,256 +0.07(+1.15%)
May 30, 2024 6.100 6.140 6.020 6.100 7,382 -0.04(-0.65%)
May 29, 2024 6.260 6.314 6.110 6.140 12,861 -0.24(-3.76%)
May 28, 2024 6.540 6.551 6.160 6.380 16,957 -0.32(-4.78%)
May 24, 2024 6.300 6.780 6.300 6.700 7,899 +0.35(+5.51%)
May 23, 2024 6.640 6.640 6.286 6.350 11,474 -0.31(-4.65%)
May 22, 2024 6.590 6.660 6.470 6.660 3,632 -0.03(-0.45%)
May 21, 2024 6.500 6.820 6.220 6.690 21,552 +0.18(+2.76%)
May 20, 2024 7.600 7.600 6.110 6.510 63,423 -1.20(-15.56%)
May 17, 2024 8.010 8.180 7.400 7.710 49,681 -0.31(-3.87%)
May 16, 2024 7.980 8.550 7.835 8.020 25,904 +0.04(+0.50%)
May 15, 2024 7.610 8.480 7.610 7.980 43,887 -0.56(-6.56%)
May 14, 2024 7.400 8.560 7.400 8.540 40,147 +1.21(+16.51%)
May 13, 2024 8.050 8.060 7.250 7.330 40,244 -0.67(-8.38%)
May 10, 2024 7.840 8.058 7.655 8.000 13,170 +0.33(+4.30%)
May 09, 2024 8.210 8.300 7.513 7.670 16,006 -0.47(-5.78%)
May 08, 2024 7.800 8.290 7.560 8.140 34,618 +0.31(+3.96%)
May 07, 2024 7.095 7.870 7.095 7.830 41,701 +0.61(+8.45%)
May 06, 2024 6.750 7.450 6.610 7.220 45,942 +0.39(+5.71%)
May 03, 2024 7.160 7.374 6.750 6.830 21,429 -0.41(-5.66%)
May 02, 2024 7.330 7.480 7.200 7.240 7,084 -0.15(-2.03%)
May 01, 2024 7.130 7.390 6.950 7.390 25,058 +0.04(+0.55%)
Apr 30, 2024 7.480 7.488 7.210 7.349 10,834 -0.19(-2.53%)
Apr 29, 2024 7.080 7.610 7.080 7.540 48,661 +0.41(+5.75%)
Apr 26, 2024 6.430 7.160 6.281 7.130 29,092 +0.72(+11.23%)
Apr 25, 2024 6.470 6.470 6.100 6.410 28,970 -0.07(-1.08%)
Apr 24, 2024 6.100 6.710 6.100 6.480 30,958 +0.20(+3.18%)
Apr 23, 2024 8.290 8.290 6.110 6.280 187,174 -1.66(-20.91%)
Apr 22, 2024 7.190 8.000 7.190 7.940 95,168 +0.76(+10.58%)
Apr 19, 2024 6.800 7.200 6.800 7.180 65,440 +0.38(+5.59%)
Apr 18, 2024 6.810 7.050 6.710 6.800 70,761 +0.03(+0.44%)
Apr 17, 2024 6.600 6.770 6.520 6.770 50,393 +0.25(+3.83%)
Apr 16, 2024 6.480 6.810 6.311 6.520 54,886 +0.08(+1.24%)
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%)
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.