Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comstock Hlds Cos
(NQ:
CHCI
)
6.000
-0.140 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
4.830
4.830
4.700
4.780
12,093
-0.02(-0.42%)
Nov 29, 2021
4.870
5.210
4.710
4.800
32,290
-0.07(-1.44%)
Nov 26, 2021
4.900
5.029
4.820
4.870
2,972
-0.18(-3.56%)
Nov 24, 2021
4.990
5.100
4.880
5.050
17,330
+0.08(+1.61%)
Nov 23, 2021
5.160
5.380
4.800
4.970
53,081
-0.09(-1.78%)
Nov 22, 2021
5.670
5.670
5.010
5.060
57,784
-0.51(-9.16%)
Nov 19, 2021
5.210
5.640
5.210
5.570
31,734
+0.27(+5.09%)
Nov 18, 2021
5.520
5.370
5.270
5.300
59,351
-0.56(-9.56%)
Nov 17, 2021
5.660
5.900
5.350
5.860
127,950
-0.14(-2.33%)
Nov 16, 2021
5.380
6.000
5.010
6.000
1,380,854
+1.10(+22.45%)
Nov 15, 2021
4.780
4.980
4.780
4.900
78,693
-0.08(-1.61%)
Nov 12, 2021
4.950
4.980
4.745
4.980
7,239
+0.07(+1.43%)
Nov 11, 2021
4.780
4.915
4.740
4.910
5,328
+0.12(+2.51%)
Nov 10, 2021
4.750
4.790
12,168
+0.07(+1.58%)
Nov 09, 2021
4.790
4.830
4.637
4.716
5,548
-0.07(-1.55%)
Nov 08, 2021
4.590
4.860
4.560
4.790
47,062
+0.27(+5.97%)
Nov 05, 2021
4.510
4.670
4.510
4.520
3,423
+0.02(+0.44%)
Nov 04, 2021
4.420
4.738
4.420
4.500
42,182
+0.10(+2.21%)
Nov 03, 2021
4.300
4.540
4.300
4.403
12,279
+0.10(+2.27%)
Nov 02, 2021
4.340
4.450
4.170
4.305
13,351
-0.11(-2.38%)
Nov 01, 2021
4.530
4.549
4.390
4.410
11,462
+0.00(+0.00%)
Oct 29, 2021
4.510
4.668
4.410
4.410
18,930
-0.03(-0.68%)
Oct 28, 2021
4.600
4.726
4.440
4.440
18,012
-0.17(-3.58%)
Oct 27, 2021
4.910
4.910
4.590
4.605
19,043
-0.18(-3.86%)
Oct 26, 2021
4.850
4.790
12,167
-0.14(-2.84%)
Oct 25, 2021
4.790
5.159
4.640
4.930
54,999
+0.16(+3.35%)
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
15,199
+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%)
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
.