Stockscreener 앱 받기
8.19
0.00%
0.00
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.36 | $7.98 | $0.3794 | 44,185.0 | +0.00% |
| 2024-12-19 | $8.21 | $7.79 | $0.42 | 10,288.0 | +0.99% |
| 2024-12-18 | $8.27 | $7.60 | $0.67 | 35,776.0 | +1.76% |
| 2024-12-17 | $8.10 | $7.82 | $0.28 | 6,936.0 | +2.31% |
| 2024-12-16 | $8.39 | $7.63 | $0.76 | 41,138.0 | -7.26% |
| 2024-12-13 | $8.68 | $8.40 | $0.2758 | 3,200.0 | -1.41% |
| 2024-12-12 | $9.04 | $8.40 | $0.6444 | 30,743.0 | -4.16% |
| 2024-12-11 | $9.19 | $8.44 | $0.75 | 7,032.0 | +3.01% |
| 2024-12-10 | $9.15 | $8.46 | $0.6876 | 8,675.0 | -2.15% |
| 2024-12-09 | $9.04 | $8.41 | $0.63 | 39,824.0 | +1.38% |
| 2024-12-06 | $9.01 | $8.52 | $0.49 | 17,070.0 | -1.92% |
| 2024-12-05 | $8.88 | $8.58 | $0.3013 | 7,762.0 | -3.48% |
| 2024-12-04 | $9.25 | $8.54 | $0.7131 | 24,433.0 | +5.63% |
| 2024-12-03 | $8.72 | $8.47 | $0.255 | 3,042.0 | +3.20% |
| 2024-12-02 | $9.20 | $8.05 | $1.15 | 36,247.0 | +3.31% |
| 2024-11-29 | $8.46 | $8.16 | $0.30 | 5,653.0 | -2.39% |
| 2024-11-27 | $8.64 | $8.25 | $0.39 | 9,174.0 | -1.99% |
| 2024-11-26 | $9.07 | $8.44 | $0.635 | 18,087.0 | -7.98% |
| 2024-11-25 | $9.62 | $8.80 | $0.8199 | 19,439.0 | +2.43% |
| 2024-11-22 | $9.79 | $9.05 | $0.74 | 8,385.0 | -6.12% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.25 | $7.60 | $1.65 | 360,536.0 | +0.37% |
| 2024-11 | $11.78 | $7.59 | $4.19 | 542,618.0 | -29.11% |
| 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% |
2.21%
4.56%
자본화:
|
볼륨(24시간):