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

Comstock Hlds Cos (NQ: CHCI )

6.660 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2016 1.900 1.910 1.900 1.910 553 +0.00(+0.00%)
Oct 28, 2016 1.910 1.910 1.900 1.910 1,459 +0.06(+3.24%)
Oct 27, 2016 1.878 1.880 1.850 1.850 4,748 -0.05(-2.51%)
Oct 26, 2016 1.860 1.898 1.850 1.898 3,426 -0.01(-0.64%)
Oct 25, 2016 1.920 1.920 1.910 1.910 1,368 +0.00(+0.00%)
Oct 24, 2016 1.830 1.910 1.830 1.910 5,146 +0.06(+3.24%)
Oct 21, 2016 1.850 1.850 1.850 1.850 4,574 +0.04(+2.17%)
Oct 20, 2016 1.840 1.840 1.800 1.811 2,028 +0.01(+0.59%)
Oct 19, 2016 1.890 1.890 1.720 1.800 27,259 -0.10(-5.30%)
Oct 18, 2016 1.900 2.020 1.900 1.901 933 -0.10(-4.95%)
Oct 17, 2016 1.900 2.000 1.900 2.000 323 +0.04(+2.04%)
Oct 14, 2016 1.920 2.040 1.900 1.960 6,197 -0.04(-2.00%)
Oct 13, 2016 1.930 2.000 1.920 2.000 4,463 -0.02(-1.00%)
Oct 11, 2016 2.020 2.020 2.020 2.020 1 -0.03(-1.46%)
Oct 10, 2016 2.000 2.057 1.920 2.050 3,843 +0.01(+0.49%)
Oct 07, 2016 1.957 2.060 1.900 2.040 25,533 +0.10(+5.15%)
Oct 06, 2016 1.920 2.056 1.920 1.940 5,814 -0.01(-0.51%)
Oct 05, 2016 1.880 2.090 1.880 1.950 5,883 +0.11(+5.98%)
Oct 04, 2016 1.840 1.840 1.840 1.840 212 +0.01(+0.55%)
Oct 03, 2016 1.850 1.860 1.830 1.830 10,694 -0.02(-1.08%)
Sep 30, 2016 1.830 1.850 1.830 1.850 3,614 +0.02(+1.09%)
Sep 29, 2016 1.950 1.950 1.800 1.830 6,213 -0.06(-3.14%)
Sep 28, 2016 1.889 1.889 1.889 1.889 869 -0.02(-1.08%)
Sep 27, 2016 1.920 1.970 1.900 1.910 5,507 +0.01(+0.53%)
Sep 26, 2016 1.880 1.900 1.880 1.900 2,236 +0.04(+2.15%)
Sep 23, 2016 1.900 1.900 1.850 1.860 2,700 -0.02(-1.06%)
Sep 21, 2016 1.930 1.880 1.880 1.880 91 +0.00(+0.00%)
Sep 20, 2016 1.840 1.955 1.840 1.880 1,491 +0.03(+1.62%)
Sep 19, 2016 1.910 1.960 1.850 1.850 3,976 -0.07(-3.65%)
Sep 16, 2016 1.910 1.960 1.900 1.920 2,767 -0.03(-1.54%)
Sep 15, 2016 1.910 2.010 1.890 1.950 3,446 +0.07(+3.72%)
Sep 14, 2016 1.920 2.088 1.880 1.880 7,380 -0.08(-4.08%)
Sep 13, 2016 2.010 2.010 1.880 1.960 7,417 +0.04(+2.08%)
Sep 12, 2016 1.990 2.080 1.915 1.920 13,555 -0.23(-10.70%)
Sep 09, 2016 2.050 2.160 1.930 2.150 20,850 +0.03(+1.42%)
Sep 08, 2016 2.100 2.150 2.040 2.120 9,758 -0.02(-0.93%)
Sep 07, 2016 2.120 2.210 2.010 2.140 14,222 +0.05(+2.39%)
Sep 06, 2016 2.200 2.200 1.990 2.090 32,216 -0.03(-1.42%)
Sep 02, 2016 1.910 2.120 2.120 2.120 21,400 +0.17(+8.72%)
Sep 01, 2016 1.880 1.960 1.860 1.950 9,737 +0.13(+7.14%)
Aug 31, 2016 1.840 1.870 1.800 1.820 20,495 -0.02(-0.89%)
Aug 30, 2016 1.860 1.860 1.830 1.836 1,267 +0.03(+1.39%)
Aug 29, 2016 1.810 1.868 1.810 1.811 7,836 +0.01(+0.62%)
Aug 26, 2016 1.830 1.830 1.800 1.800 5,152 -0.06(-3.23%)
Aug 25, 2016 1.830 1.860 1.830 1.860 1,341 +0.03(+1.64%)
Aug 24, 2016 1.800 1.850 1.710 1.830 13,978 +0.03(+1.67%)
Aug 23, 2016 1.810 1.860 1.780 1.800 19,919 -0.02(-1.10%)
Aug 22, 2016 1.800 1.850 1.800 1.820 7,415 +0.00(+0.00%)
Aug 19, 2016 1.810 1.840 1.803 1.820 5,200 +0.02(+1.11%)
Aug 18, 2016 1.800 1.850 1.800 1.800 4,966 +0.00(+0.00%)
Aug 17, 2016 1.810 1.820 1.750 1.800 7,163 -0.02(-1.10%)
Aug 16, 2016 1.720 1.849 1.720 1.820 21,126 +0.03(+1.68%)
Aug 15, 2016 1.850 1.850 1.750 1.790 8,275 +0.04(+2.29%)
Aug 12, 2016 1.770 1.837 1.730 1.750 9,611 -0.08(-4.37%)
Aug 11, 2016 1.740 1.850 1.740 1.830 59,480 +0.08(+4.57%)
Aug 10, 2016 1.720 1.790 1.700 1.750 4,587 -0.01(-0.57%)
Aug 09, 2016 1.780 1.790 1.690 1.760 17,353 +0.07(+4.14%)
Aug 08, 2016 1.710 1.780 1.650 1.690 16,731 -0.04(-2.31%)
Aug 05, 2016 1.750 1.780 1.700 1.730 9,691 -0.04(-2.20%)
Aug 04, 2016 1.700 1.770 1.700 1.769 14,814 +0.07(+4.06%)
Aug 03, 2016 1.700 1.790 1.550 1.700 65,097 -0.07(-3.95%)
Aug 02, 2016 1.820 1.830 1.660 1.770 26,397 -0.05(-2.75%)
Aug 01, 2016 1.860 1.940 1.760 1.820 20,371 -0.03(-1.63%)
Jul 29, 2016 1.980 2.020 1.850 1.850 33,363 -0.14(-7.03%)
Jul 28, 2016 2.650 2.740 1.920 1.990 407,649 -0.26(-11.56%)
Jul 27, 2016 1.870 2.400 1.850 2.250 189,911 +0.34(+17.80%)
Jul 26, 2016 1.980 1.980 1.878 1.910 7,670 -0.03(-1.29%)
Jul 25, 2016 1.840 2.089 1.780 1.935 38,378 +0.11(+6.32%)
Jul 22, 2016 2.000 2.100 1.800 1.820 11,869 -0.30(-14.15%)
Jul 21, 2016 2.030 2.370 2.030 2.120 48,787 +0.08(+3.93%)
Jul 20, 2016 1.761 2.400 1.760 2.040 342,343 +0.28(+15.90%)
Jul 19, 2016 1.760 1.760 1.760 1.760 1,317 +0.00(+0.00%)
Jul 18, 2016 1.755 1.780 1.755 1.760 1,021 +0.00(+0.00%)
Jul 15, 2016 1.740 1.980 1.620 1.760 15,809 +0.17(+10.69%)
Jul 14, 2016 1.700 1.700 1.500 1.590 8,958 -0.19(-10.67%)
Jul 13, 2016 1.801 1.812 1.720 1.780 3,700 -0.02(-1.11%)
Jul 12, 2016 1.820 1.820 1.730 1.800 1,280 +0.00(+0.00%)
Jul 11, 2016 1.690 1.800 1.690 1.800 9,422 +0.08(+4.65%)
Jul 08, 2016 1.730 1.700 1.700 1.720 5,063 +0.02(+1.18%)
Jul 07, 2016 1.830 1.830 1.700 1.700 3,717 +0.03(+1.80%)
Jul 05, 2016 1.800 1.800 1.670 1.670 10,705 -0.13(-7.22%)
Jul 01, 2016 1.790 1.800 1.800 1.800 800 +0.02(+1.12%)
Jun 30, 2016 1.840 1.840 1.780 1.780 880 -0.05(-2.73%)
Jun 29, 2016 1.760 1.880 1.760 1.830 2,253 +0.05(+2.80%)
Jun 28, 2016 1.780 1.780 1.780 1.780 2,681 -0.01(-0.55%)
Jun 27, 2016 1.730 1.790 1.730 1.790 2,144 -0.02(-1.10%)
Jun 24, 2016 1.780 1.920 1.780 1.810 3,562 -0.02(-1.09%)
Jun 23, 2016 1.820 1.830 1.800 1.830 3,374 -0.01(-0.54%)
Jun 22, 2016 1.800 1.840 1.800 1.840 557 -0.02(-1.08%)
Jun 21, 2016 2.070 2.070 1.800 1.860 6,103 +0.05(+2.76%)
Jun 17, 2016 1.870 1.810 1.810 1.810 12 -0.02(-1.09%)
Jun 16, 2016 1.820 1.830 1.820 1.830 1,208 +0.03(+1.67%)
Jun 15, 2016 1.870 1.870 1.800 1.800 6,031 -0.02(-1.10%)
Jun 14, 2016 1.800 1.980 1.800 1.820 5,352 +0.02(+1.11%)
Jun 13, 2016 1.800 1.860 1.800 1.800 4,388 -0.06(-3.28%)
Jun 10, 2016 1.910 1.910 1.780 1.861 4,790 -0.04(-2.05%)
Jun 09, 2016 1.890 2.040 1.880 1.900 30,565 +0.00(+0.00%)
Jun 08, 2016 1.870 2.790 1.790 1.900 321,945 +0.11(+6.15%)
Jun 07, 2016 1.780 1.800 1.780 1.790 12,374 -0.01(-0.56%)
Jun 06, 2016 1.800 1.800 1.800 1.800 205 -0.01(-0.55%)
Jun 03, 2016 1.820 1.820 1.810 1.810 401 -0.04(-2.32%)
Jun 02, 2016 1.880 1.880 1.780 1.853 1,824 +0.04(+2.38%)
Jun 01, 2016 1.890 1.890 1.780 1.810 5,614 -0.07(-3.72%)
May 31, 2016 1.894 1.940 1.880 1.880 3,239 -0.04(-2.08%)
May 27, 2016 1.850 1.920 1.920 1.920 1,200 +0.04(+2.12%)
May 26, 2016 1.880 1.880 1.880 1.880 636 -0.04(-2.08%)
May 25, 2016 2.000 2.029 1.850 1.920 10,440 -0.02(-1.03%)
May 24, 2016 1.753 1.970 1.753 1.940 21,637 +0.16(+8.98%)
May 23, 2016 1.760 1.780 1.734 1.780 717 +0.06(+3.28%)
May 19, 2016 1.730 1.724 1.724 1.724 54 -0.06(-3.17%)
May 18, 2016 1.790 1.790 1.760 1.780 341 +0.05(+2.89%)
May 17, 2016 1.790 1.820 1.700 1.730 15,420 -0.02(-1.09%)
May 16, 2016 1.740 1.750 1.740 1.749 3,369 -0.03(-1.74%)
May 13, 2016 1.754 1.800 1.738 1.780 1,616 -0.01(-0.56%)
May 12, 2016 1.700 1.790 1.700 1.790 1,394 +0.08(+4.63%)
May 11, 2016 1.800 1.800 1.710 1.711 1,008 -0.07(-3.89%)
May 10, 2016 1.710 1.790 1.710 1.780 4,129 +0.00(+0.00%)
May 09, 2016 1.780 1.780 1.780 1.780 1,700 -0.03(-1.66%)
May 06, 2016 1.780 1.810 1.780 1.810 12,670 +0.00(+0.00%)
May 05, 2016 1.810 1.810 1.784 1.810 2,522 +0.02(+1.12%)
May 04, 2016 1.753 1.790 1.753 1.790 6,532 +0.06(+3.47%)
May 03, 2016 1.726 1.730 1.726 1.730 1,685 +0.00(+0.00%)
May 02, 2016 1.680 1.740 1.680 1.730 6,284 +0.00(+0.00%)
Apr 29, 2016 1.703 1.740 1.680 1.730 7,086 -0.04(-2.20%)
Apr 28, 2016 1.760 1.769 1.760 1.769 450 +0.02(+0.99%)
Apr 27, 2016 1.730 1.730 1.730 1.752 831 -0.03(-1.93%)
Apr 25, 2016 1.860 1.786 1.786 1.786 81 +0.06(+3.52%)
Apr 22, 2016 1.710 1.725 1.700 1.725 2,603 -0.02(-1.42%)
Apr 21, 2016 1.750 1.750 1.750 1.750 265 +0.04(+2.33%)
Apr 19, 2016 1.710 1.710 1.710 1.710 202 -0.12(-6.36%)
Apr 18, 2016 1.805 1.849 1.805 1.826 858 +0.11(+6.18%)
Apr 15, 2016 1.720 1.720 1.720 1.720 242 +0.00(+0.00%)
Apr 14, 2016 1.782 1.782 1.720 1.720 4,197 +0.01(+0.47%)
Apr 13, 2016 1.712 1.712 1.712 1.712 535 -0.08(-4.36%)
Apr 12, 2016 1.730 1.890 1.730 1.790 875 +0.00(+0.00%)
Apr 11, 2016 1.714 1.800 1.710 1.790 3,769 -0.01(-0.56%)
Apr 08, 2016 1.800 1.800 1.800 1.800 319 -0.03(-1.42%)
Apr 07, 2016 1.734 1.826 1.734 1.826 606 -0.08(-4.23%)
Apr 06, 2016 1.920 1.920 1.860 1.907 4,150 +0.02(+0.88%)
Apr 05, 2016 1.901 1.901 1.760 1.890 2,294 +0.18(+10.53%)
Apr 04, 2016 1.880 1.880 1.710 1.710 1,415 -0.04(-2.29%)
Apr 01, 2016 1.810 1.810 1.750 1.750 4,847 -0.04(-2.23%)
Mar 31, 2016 1.815 1.820 1.779 1.790 1,154 +0.08(+4.67%)
Mar 30, 2016 1.710 1.710 1.710 1.710 1,000 -0.14(-7.56%)
Mar 29, 2016 1.712 1.850 1.712 1.850 6,145 +0.05(+2.78%)
Mar 24, 2016 1.870 1.800 1.800 1.800 43 +0.01(+0.67%)
Mar 23, 2016 1.890 1.890 1.710 1.788 1,823 +0.09(+5.18%)
Mar 18, 2016 1.800 1.700 1.700 1.700 8 -0.04(-2.29%)
Mar 17, 2016 1.700 1.754 1.700 1.740 700 +0.03(+1.75%)
Mar 16, 2016 1.804 1.804 1.700 1.710 1,668 +0.00(+0.00%)
Mar 15, 2016 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Mar 11, 2016 1.710 1.700 1.700 1.700 4 -0.02(-1.16%)
Mar 10, 2016 1.710 1.720 1.710 1.720 243 -0.03(-1.71%)
Mar 09, 2016 1.730 1.750 1.730 1.750 2,618 +0.04(+2.35%)
Mar 08, 2016 1.700 1.710 1.700 1.710 2,836 +0.01(+0.58%)
Mar 07, 2016 1.720 1.739 1.700 1.700 6,206 -0.03(-1.73%)
Mar 04, 2016 1.740 1.740 1.700 1.730 12,989 -0.02(-1.15%)
Mar 03, 2016 1.729 1.750 1.729 1.750 1,999 +0.09(+5.42%)
Mar 02, 2016 1.710 1.710 1.660 1.660 4,523 -0.07(-4.04%)
Mar 01, 2016 1.750 1.750 1.730 1.730 1,005 -0.00(-0.01%)
Feb 29, 2016 1.700 1.730 1.700 1.730 418 +0.04(+2.32%)
Feb 26, 2016 1.740 1.740 1.640 1.691 2,028 +0.00(+0.04%)
Feb 25, 2016 1.700 1.700 1.690 1.690 4,403 +0.05(+3.05%)
Feb 24, 2016 1.760 1.760 1.600 1.640 11,186 -0.10(-5.75%)
Feb 23, 2016 1.730 1.796 1.730 1.740 1,484 +0.03(+1.75%)
Feb 22, 2016 1.910 1.910 1.700 1.710 5,972 +0.01(+0.59%)
Feb 19, 2016 1.760 1.910 1.690 1.700 3,109 -0.12(-6.59%)
Feb 18, 2016 1.880 1.890 1.610 1.820 3,746 +0.09(+5.20%)
Feb 17, 2016 1.760 1.880 1.670 1.730 1,702 -0.07(-3.89%)
Feb 16, 2016 1.795 1.800 1.790 1.800 2,508 +0.05(+2.86%)
Feb 11, 2016 1.750 1.750 1.750 1.750 700 -0.01(-0.57%)
Feb 10, 2016 1.800 1.890 1.760 1.760 1,664 +0.01(+0.57%)
Feb 09, 2016 1.630 1.790 1.630 1.750 6,326 +0.05(+2.94%)
Feb 08, 2016 1.744 1.782 1.700 1.700 2,913 -0.04(-2.30%)
Feb 05, 2016 1.720 1.750 1.570 1.740 1,979 -0.02(-1.14%)
Feb 04, 2016 1.661 1.760 1.599 1.760 1,713 +0.06(+3.53%)
Feb 03, 2016 1.760 1.760 1.700 1.700 5,614 -0.01(-0.58%)
Feb 02, 2016 1.790 1.790 1.600 1.710 846 -0.03(-1.72%)
Feb 01, 2016 1.770 1.780 1.740 1.740 3,603 -0.02(-1.14%)
Jan 29, 2016 1.640 1.780 1.580 1.760 4,305 +0.02(+1.15%)
Jan 27, 2016 1.850 1.740 1.740 1.740 333 -0.08(-4.40%)
Jan 26, 2016 1.710 1.840 1.680 1.820 9,920 +0.03(+1.45%)
Jan 25, 2016 1.640 1.858 1.570 1.794 12,021 +0.13(+7.64%)
Jan 22, 2016 1.660 1.870 1.630 1.667 5,427 +0.02(+1.39%)
Jan 21, 2016 1.700 1.878 1.580 1.644 6,871 +0.09(+5.83%)
Jan 20, 2016 1.750 1.750 1.550 1.553 16,727 -0.10(-5.87%)
Jan 19, 2016 1.800 1.880 1.610 1.650 18,480 +0.04(+2.48%)
Jan 15, 2016 1.750 1.610 1.610 1.610 37,900 -0.16(-9.00%)
Jan 14, 2016 1.710 1.850 1.500 1.769 27,658 +0.08(+4.69%)
Jan 13, 2016 1.820 1.864 1.690 1.690 12,523 -0.12(-6.63%)
Jan 12, 2016 1.840 1.880 1.810 1.810 5,741 -0.03(-1.63%)
Jan 11, 2016 1.690 1.870 1.690 1.840 24,278 -0.08(-4.17%)
Jan 08, 2016 1.600 2.000 1.600 1.920 30,081 +0.21(+12.28%)
Jan 07, 2016 1.800 1.870 1.400 1.710 34,511 -0.26(-13.32%)
Jan 06, 2016 1.630 2.480 1.620 1.973 127,058 +0.47(+31.51%)
Jan 05, 2016 1.630 1.630 1.410 1.500 8,036 +0.00(+0.00%)
Jan 04, 2016 1.490 1.640 1.430 1.500 7,936 +0.04(+2.73%)
Dec 31, 2015 1.510 1.460 1.460 1.460 25,900 -0.05(-3.30%)
Dec 30, 2015 1.500 1.530 1.500 1.510 14,507 +0.01(+0.67%)
Dec 29, 2015 1.500 1.560 1.500 1.500 16,326 +0.00(+0.00%)
Dec 28, 2015 1.530 1.570 1.500 1.500 11,201 -0.02(-1.32%)
Dec 24, 2015 1.610 1.520 1.520 1.520 900 -0.13(-7.88%)
Dec 23, 2015 1.580 1.680 1.580 1.650 4,202 +0.07(+4.43%)
Dec 22, 2015 1.639 1.700 1.570 1.580 7,189 -0.01(-0.63%)
Dec 21, 2015 1.640 1.710 1.570 1.590 4,508 +0.02(+1.27%)
Dec 18, 2015 1.580 1.730 1.570 1.570 40,848 -0.04(-2.48%)
Dec 17, 2015 1.690 1.750 1.570 1.610 14,803 +0.02(+1.26%)
Dec 16, 2015 1.643 1.643 1.580 1.590 10,802 +0.01(+0.63%)
Dec 15, 2015 1.580 1.641 1.580 1.580 3,041 +0.00(+0.00%)
Dec 14, 2015 1.660 1.750 1.540 1.580 13,600 -0.12(-7.06%)
Dec 11, 2015 1.780 1.780 1.700 1.700 12,261 -0.01(-0.58%)
Dec 10, 2015 1.530 1.920 1.500 1.710 34,955 +0.15(+9.62%)
Dec 09, 2015 1.635 1.740 1.560 1.560 13,821 -0.02(-1.08%)
Dec 08, 2015 1.570 1.600 1.570 1.577 3,604 -0.00(-0.19%)
Dec 07, 2015 1.740 1.910 1.500 1.580 14,978 -0.18(-10.23%)
Dec 04, 2015 1.850 1.960 1.760 1.760 4,996 -0.10(-5.38%)
Dec 03, 2015 1.880 1.880 1.780 1.860 6,577 +0.08(+4.49%)
Dec 02, 2015 1.760 1.800 1.760 1.780 12,900 +0.01(+0.56%)
Dec 01, 2015 1.920 1.936 1.750 1.770 23,230 -0.18(-9.23%)
Nov 30, 2015 1.960 1.980 1.950 1.950 7,986 -0.05(-2.50%)
Nov 27, 2015 1.990 2.090 1.990 2.000 3,734 -0.14(-6.54%)
Nov 25, 2015 2.050 2.140 2.140 2.140 13,800 +0.09(+4.39%)
Nov 24, 2015 2.030 2.110 2.030 2.050 11,759 +0.02(+0.99%)
Nov 23, 2015 2.030 2.030 2.030 2.030 5,853 -0.06(-2.82%)
Nov 20, 2015 2.100 2.100 2.089 2.089 2,111 +0.04(+1.90%)
Nov 19, 2015 2.030 2.090 2.030 2.050 36,977 +0.00(+0.00%)
Nov 18, 2015 2.100 2.100 2.030 2.050 49,259 -0.07(-3.36%)
Nov 17, 2015 2.210 2.210 2.100 2.121 816 -0.07(-3.14%)
Nov 16, 2015 2.180 2.280 2.100 2.190 8,836 -0.06(-2.67%)
Nov 13, 2015 2.220 2.320 2.100 2.250 8,491 -0.08(-3.43%)
Nov 12, 2015 2.200 2.410 2.200 2.330 1,150 +0.02(+1.03%)
Nov 11, 2015 2.300 2.306 2.300 2.306 1,564 -0.06(-2.69%)
Nov 10, 2015 2.290 2.400 2.210 2.370 4,318 +0.08(+3.49%)
Nov 09, 2015 2.340 2.370 2.200 2.290 9,368 -0.13(-5.37%)
Nov 06, 2015 2.480 2.480 2.300 2.420 2,436 -0.06(-2.57%)
Nov 05, 2015 2.484 2.484 2.484 2.484 185 +0.03(+1.38%)
Nov 04, 2015 2.440 2.690 2.370 2.450 7,176 -0.10(-4.07%)
Nov 03, 2015 2.470 2.720 2.380 2.554 3,882 -0.04(-1.67%)
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.