Comstock Hlds Cos (NQ: CHCI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	11.97	11.97	11.20	11.51	12,434	-0.35(-2.95%)
Oct 30, 2024	12.00	12.28	11.55	11.86	21,171	-0.29(-2.43%)
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	87,634	+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%)

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.