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

Comstock Hlds Cos (NQ: CHCI )

8.000 +0.330 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 2.185 2.185 2.185 205 +0.00(+0.00%)
Jan 30, 2020 2.050 2.400 2.050 2.185 8,098 -0.05(-2.44%)
Jan 29, 2020 2.250 2.250 2.240 2.240 793 -0.09(-3.86%)
Jan 28, 2020 2.343 2.343 2.310 2.330 1,480 +0.06(+2.64%)
Jan 27, 2020 2.210 2.270 2.210 2.270 1,301 -0.10(-4.22%)
Jan 24, 2020 2.200 2.370 2.200 2.370 3,500 +0.10(+4.41%)
Jan 23, 2020 2.410 2.410 2.270 2.270 1,703 -0.20(-8.10%)
Jan 22, 2020 2.440 2.500 2.400 2.470 5,496 +0.08(+3.35%)
Jan 21, 2020 2.260 2.413 2.260 2.390 4,805 +0.16(+7.17%)
Jan 17, 2020 2.180 2.250 2.170 2.230 6,800 +0.04(+1.83%)
Jan 16, 2020 2.129 2.190 2.129 2.190 1,568 +0.00(+0.00%)
Jan 15, 2020 2.180 2.190 2.180 2.190 1,307 +0.20(+10.07%)
Jan 14, 2020 2.170 2.170 1.990 1.990 543 -0.04(-1.99%)
Jan 13, 2020 2.030 2.030 2.030 2.030 287 -0.04(-1.93%)
Jan 10, 2020 2.100 2.104 2.060 2.070 2,200 -0.05(-2.26%)
Jan 09, 2020 1.910 2.118 1.910 2.118 1,425 +0.21(+10.83%)
Jan 08, 2020 1.988 1.988 1.911 1.911 3,062 -0.03(-1.66%)
Jan 07, 2020 1.944 1.991 1.943 1.943 903 -0.05(-2.35%)
Jan 06, 2020 1.910 1.990 1.910 1.990 4,163 +0.07(+3.65%)
Jan 03, 2020 1.910 1.920 1.910 1.920 300 -0.02(-1.02%)
Jan 02, 2020 2.020 2.020 1.940 1.940 2,329 -0.02(-0.86%)
Dec 31, 2019 1.950 1.960 1.920 1.956 13,200 +0.04(+1.90%)
Dec 30, 2019 1.971 1.971 1.920 1.920 6,033 -0.01(-0.52%)
Dec 27, 2019 1.910 1.997 1.910 1.930 5,800 +0.00(+0.00%)
Dec 26, 2019 1.930 1.977 1.930 1.930 13,801 -0.12(-5.85%)
Dec 24, 2019 2.010 2.050 2.010 2.050 2,200 +0.11(+5.67%)
Dec 23, 2019 1.900 2.050 1.900 1.940 11,833 -0.01(-0.51%)
Dec 20, 2019 1.950 1.950 1.950 64 +0.00(+0.00%)
Dec 19, 2019 1.950 1.965 1.950 1.950 1,529 -0.01(-0.52%)
Dec 18, 2019 1.961 1.968 1.960 1.960 986 -0.02(-1.00%)
Dec 17, 2019 1.987 1.987 1.930 1.980 2,922 -0.01(-0.48%)
Dec 16, 2019 2.030 2.040 1.990 1.990 4,237 -0.06(-2.97%)
Dec 13, 2019 2.050 2.065 2.050 2.051 800 -0.01(-0.51%)
Dec 12, 2019 2.050 2.061 2.040 2.061 1,987 +0.01(+0.55%)
Dec 11, 2019 2.009 2.070 2.009 2.050 2,101 +0.00(+0.24%)
Dec 10, 2019 2.060 2.120 2.020 2.045 7,019 -0.01(-0.25%)
Dec 09, 2019 2.080 2.080 2.050 2.050 4,944 +0.00(+0.01%)
Dec 06, 2019 2.050 2.090 2.050 2.050 1,300 -0.02(-0.97%)
Dec 05, 2019 2.060 2.090 2.060 2.070 2,013 +0.02(+0.98%)
Dec 04, 2019 2.060 2.105 2.050 2.050 10,418 -0.01(-0.49%)
Dec 03, 2019 2.060 2.060 2.060 2.060 293 -0.04(-1.90%)
Dec 02, 2019 2.070 2.100 2.070 2.100 2,235 +0.03(+1.45%)
Nov 29, 2019 2.070 2.070 2.070 2 +0.00(+0.00%)
Nov 27, 2019 2.060 2.124 2.060 2.070 4,900 -0.02(-0.91%)
Nov 26, 2019 2.070 2.120 2.050 2.089 3,042 -0.00(-0.05%)
Nov 25, 2019 2.090 2.090 2.090 52 +0.00(+0.00%)
Nov 22, 2019 2.050 2.090 2.050 2.090 600 +0.02(+1.08%)
Nov 21, 2019 2.170 2.170 2.060 2.068 5,269 -0.13(-6.02%)
Nov 20, 2019 2.200 2.200 2.200 258 +0.00(+0.00%)
Nov 19, 2019 2.050 2.200 2.050 2.200 1,053 +0.10(+4.76%)
Nov 18, 2019 2.144 2.181 2.100 2.100 753 -0.11(-5.11%)
Nov 15, 2019 2.300 2.311 2.073 2.213 2,200 +0.18(+8.99%)
Nov 14, 2019 2.030 2.030 2.030 55 +0.00(+0.00%)
Nov 13, 2019 2.030 2.030 2.030 125 +0.00(+0.00%)
Nov 12, 2019 2.105 2.110 2.030 2.030 1,765 +0.00(+0.02%)
Nov 11, 2019 2.030 2.030 2.030 2.030 188 +0.01(+0.29%)
Nov 08, 2019 2.024 2.024 2.024 2.024 2,100 -0.02(-1.07%)
Nov 07, 2019 2.160 2.200 2.012 2.046 4,613 -0.07(-3.26%)
Nov 06, 2019 2.115 2.115 2.115 44 +0.00(+0.00%)
Nov 05, 2019 2.200 2.200 2.115 2.115 935 +0.09(+4.19%)
Nov 04, 2019 1.960 2.030 1.960 2.030 597 +0.00(+0.00%)
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.