Stockscreener 앱 받기
9.09
0.55%
0.05
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-14 | $9.16 | $8.90 | $0.2645 | 3,876.0 | +0.11% |
| 2024-11-13 | $9.53 | $8.70 | $0.83 | 47,112.0 | -0.33% |
| 2024-11-12 | $9.28 | $8.89 | $0.386 | 21,376.0 | -1.63% |
| 2024-11-11 | $9.35 | $7.59 | $1.76 | 77,086.0 | -6.59% |
| 2024-11-08 | $10.04 | $9.56 | $0.484 | 25,653.0 | +2.71% |
| 2024-11-07 | $10.05 | $9.27 | $0.7823 | 55,504.0 | -1.23% |
| 2024-11-06 | $11.06 | $9.73 | $1.33 | 47,224.0 | -9.49% |
| 2024-11-05 | $11.63 | $10.75 | $0.876 | 20,441.0 | -4.19% |
| 2024-11-04 | $11.78 | $11.00 | $0.78 | 28,044.0 | -2.69% |
| 2024-11-01 | $11.65 | $11.20 | $0.45 | 9,165.0 | +0.17% |
| 2024-10-31 | $11.97 | $11.20 | $0.77 | 12,433.0 | -2.95% |
| 2024-10-30 | $12.28 | $11.55 | $0.7286 | 21,171.0 | -2.43% |
| 2024-10-29 | $12.19 | $10.83 | $1.35 | 22,903.0 | +9.60% |
| 2024-10-28 | $11.30 | $10.70 | $0.60 | 28,776.0 | +1.84% |
| 2024-10-25 | $11.67 | $10.35 | $1.32 | 43,501.0 | +8.36% |
| 2024-10-24 | $10.78 | $10.02 | $0.755 | 24,802.0 | -2.52% |
| 2024-10-23 | $11.16 | $10.30 | $0.857 | 33,249.0 | -6.36% |
| 2024-10-22 | $11.34 | $10.81 | $0.53 | 31,484.0 | +1.85% |
| 2024-10-21 | $11.85 | $10.69 | $1.16 | 23,610.0 | -7.61% |
| 2024-10-18 | $11.88 | $11.39 | $0.485 | 22,873.0 | +1.65% |
| 2024-10-17 | $12.13 | $11.45 | $0.6806 | 21,256.0 | -3.84% |
| 2024-10-16 | $12.43 | $11.71 | $0.7234 | 15,794.0 | +0.17% |
| 2024-10-15 | $12.01 | $11.34 | $0.67 | 22,730.0 | +1.88% |
Comstock Holding Co Inc 주식 (CHCI) 연도별 가격 이력
이 심층 분석에서는 Comstock Holding Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Holding Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.78 | $7.59 | $4.19 | 335,481.0 | -21.37% |
| 2024-10 | $14.48 | $9.57 | $4.91 | 940,951.0 | +15.22% |
| 2024-09 | $10.00 | $7.27 | $2.73 | 589,518.0 | +42.31% |
| 2024-08 | $7.58 | $6.15 | $1.43 | 284,837.0 | +10.55% |
| 2024-07 | $6.60 | $6.20 | $0.40 | 107,863.0 | -0.31% |
| 2024-06 | $6.94 | $5.90 | $1.04 | 261,539.0 | +3.24% |
| 2024-05 | $8.56 | $6.00 | $2.56 | 563,012.0 | -16.05% |
| 2024-04 | $8.29 | $5.01 | $3.28 | 1,045,265.0 | +44.39% |
| 2024-03 | $5.27 | $4.60 | $0.67 | 113,966.0 | +6.07% |
| 2024-02 | $4.83 | $4.55 | $0.28 | 74,857.0 | +0.39% |
| 2024-01 | $4.85 | $4.47 | $0.38 | 115,498.0 | +7.86% |
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.73 | $3.90 | $0.8301 | 116,284.0 | +0.27% |
| 2023-11 | $4.55 | $4.05 | $0.4997 | 156,560.0 | +10.22% |
| 2023-10 | $4.85 | $4.01 | $0.8399 | 130,878.0 | -15.75% |
| 2023-09 | $4.83 | $4.20 | $0.63 | 64,153.0 | +10.50% |
| 2023-08 | $4.80 | $3.85 | $0.95 | 201,441.0 | -10.45% |
| 2023-07 | $4.95 | $4.00 | $0.95 | 88,781.0 | +14.80% |
| 2023-06 | $4.31 | $3.47 | $0.8391 | 250,573.0 | +11.14% |
| 2023-05 | $6.54 | $3.77 | $2.77 | 712,796.0 | -13.93% |
| 2023-04 | $5.03 | $4.29 | $0.74 | 254,828.0 | -13.61% |
| 2023-03 | $6.94 | $4.50 | $2.44 | 509,541.0 | -21.27% |
| 2023-02 | $6.47 | $4.21 | $2.26 | 636,102.0 | +52.61% |
| 2023-01 | $4.32 | $3.80 | $0.5181 | 157,181.0 | -0.71% |
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.25 | $3.80 | $1.45 | 276,601.0 | -2.75% |
| 2022-11 | $4.55 | $3.68 | $0.87 | 115,907.0 | +11.76% |
| 2022-10 | $4.16 | $3.69 | $0.47 | 107,436.0 | -1.51% |
| 2022-09 | $4.91 | $3.59 | $1.32 | 300,609.0 | -7.24% |
| 2022-08 | $4.75 | $4.15 | $0.60 | 174,278.0 | -2.73% |
| 2022-07 | $4.96 | $4.15 | $0.81 | 103,652.0 | -2.65% |
| 2022-06 | $5.00 | $4.02 | $0.98 | 151,350.0 | -9.05% |
| 2022-05 | $4.97 | $3.86 | $1.11 | 118,765.0 | +11.43% |
| 2022-04 | $6.10 | $4.45 | $1.65 | 261,625.0 | -25.23% |
| 2022-03 | $6.10 | $4.51 | $1.59 | 414,795.0 | +24.27% |
| 2022-02 | $4.93 | $4.30 | $0.63 | 168,375.0 | +12.68% |
| 2022-01 | $5.47 | $4.10 | $1.37 | 341,950.0 | -12.16% |
11.98%
0.04%
자본화:
|
볼륨(24시간):