Comstock Hlds Cos (NQ: CHCI )

4.770 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 4.650 4.770 4.480 4.770 9,941 +0.18(+3.92%)
Oct 21, 2021 4.760 4.772 4.590 4.590 8,140 +0.04(+0.88%)
Oct 20, 2021 4.470 4.600 4.430 4.550 12,382 +0.02(+0.44%)
Oct 19, 2021 4.420 4.530 4.420 4.530 2,763 +0.03(+0.67%)
Oct 18, 2021 4.430 4.608 4.411 4.500 6,183 +0.06(+1.35%)
Oct 15, 2021 4.420 4.580 4.410 4.440 11,380 +0.01(+0.23%)
Oct 14, 2021 4.400 4.640 4.400 4.430 6,849 +0.02(+0.45%)
Oct 13, 2021 4.570 4.570 4.410 4.410 8,141 -0.16(-3.50%)
Oct 12, 2021 4.500 4.612 4.451 4.570 4,549 +0.03(+0.66%)
Oct 11, 2021 4.470 4.623 4.470 4.540 9,166 +0.04(+0.89%)
Oct 08, 2021 4.510 4.660 4.500 4.500 7,431 -0.01(-0.22%)
Oct 07, 2021 4.450 4.740 4.400 4.510 143,661 +0.04(+0.89%)
Oct 06, 2021 4.740 4.740 4.380 4.470 32,258 -0.27(-5.70%)
Oct 05, 2021 4.700 4.770 4.629 4.740 6,222 +0.09(+1.94%)
Oct 04, 2021 4.770 4.780 4.605 4.650 14,649 -0.11(-2.31%)
Oct 01, 2021 4.780 4.780 4.590 4.760 26,194 -0.01(-0.21%)
Sep 30, 2021 5.000 5.011 4.768 4.770 11,620 -0.23(-4.60%)
Sep 29, 2021 5.010 5.220 4.870 5.000 9,603 -0.03(-0.60%)
Sep 28, 2021 5.070 5.120 4.890 5.030 9,842 +0.00(+0.00%)
Sep 27, 2021 5.000 5.110 5.000 5.030 7,335 +0.06(+1.21%)
Sep 24, 2021 5.050 5.140 4.930 4.970 17,649 -0.26(-4.97%)
Sep 23, 2021 4.920 5.250 4.800 5.230 13,949 +0.38(+7.84%)
Sep 22, 2021 4.910 5.000 4.850 4.850 8,412 -0.14(-2.81%)
Sep 21, 2021 4.860 5.010 4.670 4.990 33,942 +0.14(+2.89%)
Sep 20, 2021 4.993 5.020 4.630 4.850 45,271 -0.35(-6.73%)
Sep 17, 2021 5.090 5.200 4.950 5.200 30,691 +0.06(+1.17%)
Sep 16, 2021 5.040 5.140 4.810 5.140 28,571 +0.06(+1.18%)
Sep 15, 2021 4.900 5.132 4.900 5.080 35,376 +0.11(+2.21%)
Sep 14, 2021 5.000 5.110 4.960 4.970 25,118 -0.03(-0.60%)
Sep 13, 2021 5.270 5.270 4.960 5.000 23,685 -0.29(-5.48%)
Sep 10, 2021 5.350 5.488 5.170 5.290 32,433 -0.11(-2.04%)
Sep 09, 2021 5.410 5.530 5.400 5.400 19,326 -0.07(-1.28%)
Sep 08, 2021 5.550 5.550 5.210 5.470 39,455 -0.09(-1.62%)
Sep 07, 2021 5.740 5.750 5.500 5.560 18,348 -0.13(-2.28%)
Sep 03, 2021 5.890 5.890 5.670 5.690 22,508 -0.22(-3.72%)
Sep 02, 2021 5.910 5.989 5.750 5.910 28,154 +0.08(+1.37%)
Sep 01, 2021 5.950 6.100 5.830 5.830 45,309 -0.16(-2.67%)
Aug 31, 2021 5.860 6.240 5.810 5.990 50,030 +0.08(+1.35%)
Aug 30, 2021 5.980 6.000 5.810 5.910 30,294 +0.01(+0.17%)
Aug 27, 2021 5.650 5.990 5.450 5.900 131,362 +0.26(+4.61%)
Aug 26, 2021 5.590 5.780 5.500 5.640 34,961 +0.12(+2.17%)
Aug 25, 2021 5.480 5.810 5.410 5.520 89,520 +0.00(+0.00%)
Aug 24, 2021 5.490 5.600 5.480 5.520 16,154 +0.03(+0.55%)
Aug 23, 2021 5.780 5.780 5.440 5.490 8,991 -0.14(-2.49%)
Aug 20, 2021 5.580 5.715 5.384 5.630 27,783 +0.11(+1.99%)
Aug 19, 2021 5.500 5.700 5.500 5.520 9,303 -0.07(-1.25%)
Aug 18, 2021 5.580 5.863 5.510 5.590 28,217 -0.06(-1.06%)
Aug 17, 2021 5.740 5.810 5.510 5.650 34,697 -0.19(-3.25%)
Aug 16, 2021 5.910 5.974 5.700 5.840 18,816 -0.03(-0.51%)
Aug 13, 2021 5.950 6.040 5.604 5.870 44,569 -0.01(-0.17%)
Aug 12, 2021 6.020 6.020 5.810 5.880 20,609 -0.18(-2.97%)
Aug 11, 2021 6.280 6.300 6.010 6.060 51,282 -0.14(-2.26%)
Aug 10, 2021 6.530 6.690 6.130 6.200 47,380 -0.26(-4.02%)
Aug 09, 2021 6.490 6.580 6.370 6.460 26,370 +0.03(+0.47%)
Aug 06, 2021 6.380 6.640 6.320 6.430 95,229 -0.01(-0.16%)
Aug 05, 2021 6.220 6.450 6.220 6.440 44,068 +0.27(+4.38%)
Aug 04, 2021 6.260 6.480 6.003 6.170 41,005 -0.19(-3.06%)
Aug 03, 2021 6.090 6.490 6.080 6.365 120,005 +0.32(+5.38%)
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.