Comstock Hlds Cos (NQ: CHCI )

6.300 +0.030 (+0.48%)

Streaming Delayed Price Updated: 11:42 AM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	6.320	6.428	6.320	6.350	9,003	+0.00(+0.00%)
Jul 31, 2024	6.550	6.590	6.350	6.350	6,476	-0.10(-1.55%)
Jul 30, 2024	6.435	6.500	6.327	6.450	1,126	+0.08(+1.26%)
Jul 29, 2024	6.350	6.500	6.350	6.370	4,720	+0.05(+0.79%)
Jul 26, 2024	6.300	6.570	6.300	6.320	3,008	-0.01(-0.16%)
Jul 25, 2024	6.560	6.580	6.200	6.330	3,352	-0.04(-0.71%)
Jul 24, 2024	6.253	6.550	6.239	6.375	11,769	-0.12(-1.92%)
Jul 23, 2024	6.310	6.500	6.228	6.500	3,665	+0.19(+3.01%)
Jul 22, 2024	6.430	6.500	6.260	6.310	9,073	-0.03(-0.47%)
Jul 19, 2024	6.550	6.550	6.340	6.340	709	+0.00(+0.00%)
Jul 18, 2024	6.510	6.561	6.304	6.340	4,428	-0.15(-2.31%)
Jul 17, 2024	6.530	6.534	6.280	6.490	2,685	+0.17(+2.69%)
Jul 16, 2024	6.373	6.373	6.320	6.320	451	+0.00(+0.00%)
Jul 15, 2024	6.490	6.490	6.300	6.320	19,326	-0.10(-1.56%)
Jul 12, 2024	6.380	6.600	6.290	6.420	1,842	+0.13(+2.07%)
Jul 11, 2024	6.310	6.390	6.260	6.290	3,435	-0.08(-1.26%)
Jul 10, 2024	6.340	6.580	6.230	6.370	13,855	+0.02(+0.31%)
Jul 09, 2024	6.420	6.515	6.350	6.350	3,887	+0.04(+0.63%)
Jul 08, 2024	6.480	6.480	6.310	6.310	3,204	+0.02(+0.32%)
Jul 05, 2024	6.265	6.353	6.230	6.290	2,712	+0.01(+0.16%)
Jul 03, 2024	6.580	6.585	6.280	6.280	3,303	+0.02(+0.32%)
Jul 02, 2024	6.270	6.420	6.250	6.260	1,706	+0.04(+0.71%)
Jul 01, 2024	6.249	6.470	6.200	6.216	3,336	-0.15(-2.42%)
Jun 28, 2024	6.420	6.420	6.370	6.370	5,920	-0.21(-3.19%)
Jun 27, 2024	6.370	6.650	6.370	6.580	2,975	+0.32(+5.11%)
Jun 26, 2024	6.310	6.340	6.230	6.260	4,941	-0.14(-2.19%)
Jun 25, 2024	6.270	6.400	6.270	6.400	2,564	+0.01(+0.16%)
Jun 24, 2024	6.400	6.500	6.390	6.390	4,279	+0.04(+0.63%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Comstock Hlds Cos (NQ: CHCI )

Historical Prices