Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Hlds Cos (NQ: CHCI )

6.830 -0.410 (-5.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.380 2.410 2.250 2.410 6,289 +0.04(+1.65%)
Apr 27, 2018 2.295 2.387 2.295 2.371 10,400 -0.02(-0.80%)
Apr 26, 2018 2.256 2.390 2.240 2.390 13,591 +0.14(+6.22%)
Apr 25, 2018 2.320 2.350 2.115 2.250 15,731 -0.12(-5.06%)
Apr 24, 2018 2.500 2.560 2.160 2.370 50,570 -0.07(-2.78%)
Apr 23, 2018 2.470 2.470 2.360 2.438 43,107 +0.02(+0.73%)
Apr 20, 2018 2.340 2.420 2.249 2.420 95,700 +0.19(+8.28%)
Apr 19, 2018 2.200 2.400 2.170 2.235 107,705 +0.10(+4.45%)
Apr 18, 2018 1.990 2.173 1.950 2.140 70,392 +0.19(+9.73%)
Apr 17, 2018 1.970 1.989 1.910 1.950 8,313 +0.00(+0.00%)
Apr 16, 2018 1.890 1.979 1.800 1.950 21,356 +0.04(+2.09%)
Apr 13, 2018 1.853 1.949 1.850 1.910 14,763 +0.04(+2.14%)
Apr 12, 2018 1.960 1.978 1.800 1.870 30,854 -0.05(-2.60%)
Apr 11, 2018 1.900 1.964 1.870 1.920 23,882 +0.05(+2.67%)
Apr 10, 2018 1.900 1.980 1.830 1.870 57,433 -0.01(-0.53%)
Apr 09, 2018 1.784 1.890 1.784 1.880 11,523 +0.06(+3.30%)
Apr 06, 2018 1.881 1.900 1.690 1.820 96,044 -0.03(-1.62%)
Apr 05, 2018 1.840 1.870 1.790 1.850 39,156 +0.07(+3.93%)
Apr 04, 2018 1.670 1.880 1.670 1.780 90,569 +0.12(+7.23%)
Apr 03, 2018 1.650 1.890 1.600 1.660 114,402 +0.04(+2.47%)
Apr 02, 2018 1.530 1.900 1.530 1.620 319,796 +0.07(+4.52%)
Mar 29, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 28, 2018 1.610 1.620 1.540 1.550 68,023 -0.06(-3.73%)
Mar 27, 2018 1.640 1.640 1.600 1.610 18,773 +0.00(+0.00%)
Mar 26, 2018 1.630 1.670 1.600 1.610 32,358 -0.02(-1.23%)
Mar 23, 2018 1.640 1.730 1.590 1.630 30,773 +0.02(+1.17%)
Mar 22, 2018 1.700 1.700 1.590 1.611 39,427 -0.01(-0.54%)
Mar 21, 2018 1.650 1.740 1.620 1.620 41,885 -0.04(-2.37%)
Mar 20, 2018 1.631 1.700 1.620 1.659 10,366 +0.04(+2.43%)
Mar 19, 2018 1.670 1.690 1.576 1.620 61,245 -0.05(-2.99%)
Mar 16, 2018 1.680 1.750 1.650 1.670 30,564 -0.02(-1.18%)
Mar 15, 2018 1.670 1.790 1.670 1.690 154,634 +0.01(+0.60%)
Mar 14, 2018 1.650 1.790 1.650 1.680 125,596 -0.01(-0.59%)
Mar 13, 2018 1.761 1.790 1.650 1.690 73,510 -0.10(-5.59%)
Mar 12, 2018 1.800 1.820 1.680 1.790 33,386 +0.02(+1.13%)
Mar 09, 2018 1.820 1.889 1.685 1.770 143,828 +0.07(+4.12%)
Mar 08, 2018 1.759 2.000 1.650 1.700 284,514 -0.04(-2.30%)
Mar 07, 2018 1.760 1.740 1.740 4,887 -0.02(-1.14%)
Mar 06, 2018 1.750 1.760 1.710 1.760 10,390 +0.02(+1.15%)
Mar 05, 2018 1.650 1.770 1.650 1.740 60,323 +0.08(+4.82%)
Mar 02, 2018 1.690 1.730 1.600 1.660 36,401 -0.03(-1.78%)
Mar 01, 2018 1.690 1.724 1.620 1.690 43,510 +0.01(+0.60%)
Feb 28, 2018 1.870 2.300 1.650 1.680 478,059 -0.21(-11.11%)
Feb 27, 2018 1.640 1.890 1.510 1.890 203,491 +0.26(+15.95%)
Feb 26, 2018 1.630 1.681 1.600 1.630 3,385 +0.01(+0.62%)
Feb 23, 2018 1.680 1.740 1.470 1.620 30,750 +0.00(+0.00%)
Feb 22, 2018 1.780 1.780 1.780 1.620 38,512 -0.09(-5.26%)
Feb 21, 2018 1.700 1.759 1.695 1.710 52,674 -0.02(-1.16%)
Feb 20, 2018 1.720 1.789 1.650 1.730 75,599 +0.05(+2.98%)
Feb 16, 2018 1.680 1.680 1.680 0 +0.03(+1.82%)
Feb 15, 2018 1.570 1.680 1.550 1.650 171,215 +0.06(+3.77%)
Feb 14, 2018 1.660 1.660 1.550 1.590 50,197 -0.04(-2.45%)
Feb 13, 2018 1.570 1.710 1.484 1.630 180,859 +0.05(+3.15%)
Feb 12, 2018 1.460 1.589 1.380 1.580 171,888 +0.11(+7.50%)
Feb 09, 2018 1.450 1.489 1.450 1.470 53,711 +0.00(+0.00%)
Feb 08, 2018 1.500 1.500 1.450 1.470 69,797 -0.01(-0.68%)
Feb 07, 2018 1.440 1.560 1.420 1.480 204,097 +0.03(+2.07%)
Feb 06, 2018 1.530 1.580 1.420 1.450 82,969 +0.01(+0.69%)
Feb 05, 2018 1.290 1.290 1.268 1.440 1,584,911 +0.13(+9.92%)
Feb 02, 2018 1.350 1.380 1.350 1.310 110,410 -0.07(-5.14%)
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.