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

Comstock Hlds Cos (NQ: CHCI )

7.670 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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, 2019 1.970 2.376 1.970 2.299 55,586 +0.35(+17.89%)
Jan 30, 2019 1.970 1.970 1.930 1.950 1,636 -0.05(-2.50%)
Jan 29, 2019 2.020 2.140 1.930 2.000 14,391 -0.07(-3.38%)
Jan 28, 2019 2.140 2.140 2.038 2.070 5,655 -0.01(-0.48%)
Jan 25, 2019 2.050 2.140 2.010 2.080 6,900 +0.05(+2.53%)
Jan 24, 2019 2.080 2.090 2.029 2.029 772 +0.08(+4.03%)
Jan 23, 2019 2.160 2.160 1.950 1.950 18,334 -0.14(-6.70%)
Jan 22, 2019 1.940 2.135 1.900 2.090 7,680 +0.08(+3.98%)
Jan 18, 2019 2.040 2.160 2.000 2.010 7,000 -0.06(-2.80%)
Jan 17, 2019 2.150 2.150 2.068 2.068 2,506 +0.06(+2.89%)
Jan 16, 2019 2.150 2.160 2.010 2.010 4,012 -0.01(-0.50%)
Jan 15, 2019 2.130 2.160 2.020 2.020 2,702 -0.06(-3.12%)
Jan 14, 2019 2.190 2.190 2.040 2.085 4,232 -0.00(-0.24%)
Jan 11, 2019 1.900 2.090 1.900 2.090 1,800 +0.12(+6.09%)
Jan 10, 2019 2.100 2.100 1.960 1.970 3,841 -0.05(-2.48%)
Jan 09, 2019 1.880 2.190 1.880 2.020 10,745 +0.09(+4.66%)
Jan 08, 2019 1.890 2.040 1.890 1.930 6,602 +0.04(+2.12%)
Jan 07, 2019 1.920 1.920 1.807 1.890 5,232 +0.01(+0.53%)
Jan 04, 2019 1.800 1.910 1.780 1.880 9,300 +0.13(+7.15%)
Jan 03, 2019 1.760 1.760 1.730 1.754 611 -0.08(-4.13%)
Jan 02, 2019 1.807 1.840 1.807 1.830 1,889 +0.15(+8.93%)
Dec 31, 2018 1.700 1.780 1.680 1.680 15,000 -0.02(-1.18%)
Dec 28, 2018 1.700 1.700 1.690 1.700 1,000 +0.03(+1.53%)
Dec 27, 2018 1.760 1.921 1.620 1.674 15,805 -0.15(-8.46%)
Dec 26, 2018 1.750 1.829 1.750 1.829 2,162 +0.08(+4.52%)
Dec 24, 2018 1.750 1.760 1.750 1.750 9,300 +0.00(+0.00%)
Dec 21, 2018 1.750 1.810 1.750 1.750 17,800 +0.00(+0.00%)
Dec 20, 2018 1.759 1.796 1.740 1.750 34,018 +0.00(+0.00%)
Dec 19, 2018 1.770 1.890 1.750 1.750 22,053 -0.03(-1.69%)
Dec 18, 2018 1.780 2.100 1.750 1.780 194,404 +0.02(+1.14%)
Dec 17, 2018 1.770 1.800 1.750 1.760 11,220 -0.06(-3.30%)
Dec 14, 2018 1.775 1.860 1.775 1.820 7,200 +0.06(+3.41%)
Dec 13, 2018 1.760 1.760 1.760 1.760 879 +0.01(+0.57%)
Dec 12, 2018 1.750 1.750 1.750 439 +0.00(+0.00%)
Dec 11, 2018 1.745 1.800 1.745 1.750 29,902 +0.02(+1.16%)
Dec 10, 2018 1.730 1.818 1.700 1.730 15,020 -0.02(-1.14%)
Dec 07, 2018 1.800 1.830 1.750 1.750 3,300 -0.04(-2.23%)
Dec 06, 2018 1.719 1.800 1.719 1.790 6,356 +0.04(+2.29%)
Dec 04, 2018 1.730 1.800 1.720 1.750 4,300 +0.00(+0.00%)
Dec 03, 2018 1.850 1.850 1.750 1.750 18,157 -0.10(-5.41%)
Nov 30, 2018 1.890 2.030 1.840 1.850 3,600 -0.08(-4.15%)
Nov 29, 2018 1.980 2.080 1.830 1.930 18,837 +0.00(+0.00%)
Nov 28, 2018 1.810 2.030 1.758 1.930 42,291 +0.15(+8.43%)
Nov 27, 2018 1.840 1.890 1.780 1.780 11,741 -0.01(-0.56%)
Nov 26, 2018 1.770 1.790 1.760 1.790 3,043 +0.09(+5.29%)
Nov 23, 2018 1.745 1.745 1.700 1.700 2,800 +0.00(+0.00%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 20, 2018 1.760 1.826 1.653 1.700 9,389 -0.09(-5.03%)
Nov 19, 2018 1.750 1.790 1.750 1.790 8,960 +0.07(+4.07%)
Nov 16, 2018 1.930 1.960 1.720 1.720 10,900 -0.25(-12.69%)
Nov 15, 2018 1.820 1.970 1.710 1.970 22,310 +0.15(+8.24%)
Nov 14, 2018 1.950 2.040 1.790 1.820 45,715 -0.20(-9.90%)
Nov 13, 2018 1.930 2.080 1.930 2.020 17,925 +0.07(+3.59%)
Nov 12, 2018 2.210 2.210 1.900 1.950 82,369 -0.28(-12.56%)
Nov 09, 2018 2.410 2.410 2.050 2.230 21,100 -0.13(-5.51%)
Nov 08, 2018 2.360 2.430 2.360 2.360 44,277 +0.00(+0.00%)
Nov 07, 2018 2.460 2.525 2.270 2.360 39,333 +0.01(+0.43%)
Nov 06, 2018 2.460 2.570 2.210 2.350 101,973 -0.32(-11.99%)
Nov 05, 2018 2.170 2.990 2.170 2.670 1,596,875 +0.52(+24.19%)
Nov 02, 2018 2.130 2.180 2.110 2.150 7,500 +0.12(+5.91%)
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.