Comstock Hlds Cos (NQ: CHCI )

12.15 +1.06 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 11.13 12.19 10.83 12.15 22,905 +1.06(+9.60%)
Oct 28, 2024 10.99 11.30 10.70 11.09 28,776 +0.20(+1.84%)
Oct 25, 2024 10.35 11.67 10.35 10.89 43,501 +0.84(+8.36%)
Oct 24, 2024 10.64 10.78 10.02 10.05 26,221 -0.26(-2.52%)
Oct 23, 2024 11.00 11.16 10.30 10.31 33,249 -0.70(-6.36%)
Oct 22, 2024 10.81 11.34 10.81 11.01 31,484 +0.20(+1.85%)
Oct 21, 2024 11.73 11.85 10.69 10.81 23,887 -0.89(-7.61%)
Oct 18, 2024 11.61 11.88 11.39 11.70 22,904 +0.19(+1.65%)
Oct 17, 2024 12.07 12.13 11.45 11.51 21,256 -0.46(-3.84%)
Oct 16, 2024 12.43 12.43 11.71 11.97 15,880 +0.02(+0.17%)
Oct 15, 2024 11.98 12.01 11.34 11.95 22,731 +0.22(+1.88%)
Oct 14, 2024 11.45 12.18 11.45 11.73 21,825 +0.34(+2.99%)
Oct 11, 2024 10.10 11.79 10.01 11.39 38,930 +1.32(+13.11%)
Oct 10, 2024 10.22 10.81 9.980 10.07 46,969 -0.25(-2.42%)
Oct 09, 2024 10.83 11.21 10.22 10.32 31,845 -0.55(-5.06%)
Oct 08, 2024 12.56 12.57 9.656 10.87 115,103 -1.42(-11.55%)
Oct 07, 2024 12.33 14.48 12.05 12.29 169,587 +0.59(+5.04%)
Oct 04, 2024 11.23 12.24 11.13 11.70 89,961 +0.54(+4.84%)
Oct 03, 2024 10.25 11.65 10.00 11.16 30,543 +0.96(+9.41%)
Oct 02, 2024 10.13 10.24 9.900 10.20 32,324 +0.10(+1.04%)
Oct 01, 2024 9.990 10.22 9.570 10.10 42,378 +0.11(+1.05%)
Sep 30, 2024 9.750 10.00 9.430 9.990 51,943 +0.24(+2.46%)
Sep 27, 2024 9.380 9.750 9.028 9.750 35,776 +0.46(+4.95%)
Sep 26, 2024 8.980 9.290 8.758 9.290 35,278 +0.57(+6.54%)
Sep 25, 2024 9.390 9.400 8.500 8.720 29,203 -0.53(-5.73%)
Sep 24, 2024 9.140 9.390 9.100 9.250 26,268 +0.26(+2.89%)
Sep 23, 2024 8.760 9.868 8.760 8.990 43,491 +0.43(+5.02%)
Sep 20, 2024 8.272 8.760 8.272 8.560 24,084 +0.33(+4.01%)
Sep 19, 2024 8.500 8.570 8.220 8.230 14,456 +0.00(+0.00%)
Sep 18, 2024 8.750 8.780 8.230 8.230 36,208 -0.36(-4.19%)
Sep 17, 2024 8.710 8.990 8.450 8.590 27,373 -0.01(-0.12%)
Sep 16, 2024 8.480 8.880 8.350 8.600 44,159 +0.29(+3.49%)
Sep 13, 2024 8.210 8.310 8.074 8.310 14,980 +0.22(+2.72%)
Sep 12, 2024 7.750 8.320 7.750 8.090 11,264 +0.41(+5.34%)
Sep 11, 2024 7.730 7.890 7.640 7.680 11,752 -0.09(-1.16%)
Sep 10, 2024 7.920 8.075 7.770 7.770 13,490 -0.18(-2.26%)
Sep 09, 2024 7.700 8.000 7.687 7.950 43,881 +0.38(+5.02%)
Sep 06, 2024 7.700 7.740 7.390 7.570 25,520 -0.09(-1.17%)
Sep 05, 2024 7.680 7.790 7.320 7.660 12,838 +0.16(+2.13%)
Sep 04, 2024 7.670 7.740 7.270 7.500 33,938 -0.16(-2.09%)
Sep 03, 2024 7.270 7.950 7.270 7.660 56,615 +0.64(+9.12%)
Aug 30, 2024 7.120 7.290 6.910 7.020 12,797 -0.10(-1.40%)
Aug 29, 2024 7.100 7.120 6.950 7.120 5,195 +0.07(+0.99%)
Aug 28, 2024 7.180 7.180 7.000 7.050 4,532 -0.06(-0.84%)
Aug 27, 2024 7.153 7.202 7.110 7.110 8,775 -0.01(-0.14%)
Aug 26, 2024 6.960 7.220 6.960 7.120 9,409 +0.04(+0.56%)
Aug 23, 2024 7.200 7.200 7.000 7.080 5,582 +0.10(+1.43%)
Aug 22, 2024 7.360 7.360 6.920 6.980 5,497 +0.03(+0.43%)
Aug 21, 2024 6.800 7.260 6.800 6.950 17,377 +0.24(+3.58%)
Aug 20, 2024 7.030 7.330 6.710 6.710 47,007 -0.39(-5.49%)
Aug 19, 2024 7.190 7.250 6.900 7.100 19,822 +0.07(+1.00%)
Aug 16, 2024 7.285 7.285 7.002 7.030 7,296 -0.09(-1.26%)
Aug 15, 2024 7.180 7.430 7.070 7.120 16,926 +0.09(+1.28%)
Aug 14, 2024 7.000 7.210 6.985 7.030 12,344 +0.02(+0.29%)
Aug 13, 2024 7.020 7.200 6.840 7.010 5,751 +0.15(+2.19%)
Aug 12, 2024 6.700 7.580 6.580 6.860 42,008 +0.38(+5.86%)
Aug 09, 2024 6.500 6.500 6.403 6.480 6,307 +0.06(+0.86%)
Aug 08, 2024 6.350 6.474 6.340 6.425 3,558 +0.08(+1.18%)
Aug 07, 2024 6.350 6.350 6.350 6.350 838 +0.06(+0.95%)
Aug 06, 2024 6.270 6.480 6.270 6.290 13,620 +0.02(+0.32%)
Aug 05, 2024 6.390 6.510 6.150 6.270 21,616 -0.05(-0.79%)
Aug 02, 2024 6.450 6.500 6.300 6.320 9,759 -0.03(-0.47%)
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.