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

Comstock Hlds Cos (NQ: CHCI )

7.330 -0.670 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2019 2.100 2.188 1.990 2.002 4,835 -0.09(-4.20%)
Oct 30, 2019 2.070 2.130 2.060 2.090 7,523 -0.07(-3.24%)
Oct 29, 2019 2.160 2.160 2.160 129 +0.00(+0.00%)
Oct 28, 2019 2.160 2.160 2.160 2.160 236 -0.08(-3.57%)
Oct 25, 2019 2.250 2.250 2.010 2.240 4,000 -0.01(-0.44%)
Oct 24, 2019 2.250 2.260 2.250 2.250 4,617 -0.13(-5.46%)
Oct 23, 2019 2.310 2.380 2.270 2.380 8,888 +0.01(+0.42%)
Oct 22, 2019 2.110 2.640 2.080 2.370 55,035 +0.25(+11.79%)
Oct 21, 2019 1.920 2.150 1.910 2.120 8,919 +0.14(+7.04%)
Oct 18, 2019 1.990 1.990 1.945 1.980 7,000 +0.08(+4.24%)
Oct 17, 2019 1.900 1.900 1.900 1.900 794 -0.02(-1.04%)
Oct 16, 2019 1.920 1.920 1.920 26 +0.00(+0.00%)
Oct 15, 2019 1.920 1.920 1.920 33 +0.00(+0.00%)
Oct 14, 2019 1.930 1.930 1.920 1.920 339 +0.02(+1.05%)
Oct 11, 2019 1.900 1.900 1.900 1.900 300 +0.00(+0.03%)
Oct 10, 2019 1.780 1.900 1.780 1.899 2,527 +0.00(+0.23%)
Oct 09, 2019 1.990 1.990 1.895 1.895 281 -0.00(-0.25%)
Oct 08, 2019 1.930 1.930 1.900 1.900 491 +0.02(+1.10%)
Oct 07, 2019 1.879 1.879 1.879 1.879 1,642 +0.02(+1.04%)
Oct 04, 2019 1.890 1.890 1.860 1.860 700 +0.00(+0.00%)
Oct 03, 2019 1.860 1.860 1.860 69 +0.00(+0.00%)
Oct 02, 2019 1.877 1.887 1.860 1.860 3,230 -0.03(-1.69%)
Oct 01, 2019 1.905 1.905 1.892 1.892 495 +0.05(+2.50%)
Sep 30, 2019 1.930 1.930 1.846 1.846 246 -0.07(-3.86%)
Sep 27, 2019 1.840 1.940 1.840 1.920 1,700 +0.00(+0.00%)
Sep 26, 2019 1.890 1.930 1.760 1.920 1,003 +0.07(+3.78%)
Sep 25, 2019 1.865 1.902 1.850 1.850 531 +0.00(+0.00%)
Sep 24, 2019 1.860 1.940 1.830 1.850 6,560 -0.08(-4.15%)
Sep 23, 2019 2.010 2.010 1.880 1.930 3,454 -0.03(-1.53%)
Sep 20, 2019 2.130 2.150 1.960 1.960 15,600 -0.14(-6.67%)
Sep 19, 2019 2.060 2.100 2.040 2.100 8,104 +0.03(+1.45%)
Sep 18, 2019 2.070 2.090 2.000 2.070 9,568 -0.02(-0.72%)
Sep 17, 2019 2.090 2.100 2.010 2.085 5,442 +0.09(+4.26%)
Sep 16, 2019 2.100 2.100 2.000 2.000 6,238 -0.07(-3.38%)
Sep 13, 2019 2.120 2.120 2.020 2.070 5,200 +0.04(+1.97%)
Sep 12, 2019 2.090 2.090 2.030 2.030 377 -0.08(-3.79%)
Sep 11, 2019 2.070 2.120 2.040 2.110 1,555 +0.06(+2.93%)
Sep 10, 2019 2.065 2.065 2.010 2.050 6,044 -0.02(-0.97%)
Sep 09, 2019 2.020 2.090 2.020 2.070 6,953 -0.08(-3.72%)
Sep 06, 2019 2.140 2.150 2.030 2.150 16,600 +0.05(+2.38%)
Sep 05, 2019 2.100 2.100 2.100 2.100 498 +0.10(+4.93%)
Sep 04, 2019 2.000 2.081 1.950 2.001 4,187 +0.05(+2.63%)
Sep 03, 2019 1.920 1.954 1.920 1.950 1,530 -0.06(-2.99%)
Aug 30, 2019 2.020 2.020 2.010 2.010 3,900 +0.01(+0.28%)
Aug 29, 2019 2.050 2.200 1.950 2.004 9,676 -0.05(-2.22%)
Aug 28, 2019 2.011 2.070 2.010 2.050 10,306 +0.03(+1.48%)
Aug 27, 2019 2.030 2.100 1.930 2.020 9,950 -0.01(-0.49%)
Aug 26, 2019 2.040 2.070 2.020 2.030 7,001 -0.01(-0.49%)
Aug 23, 2019 2.060 2.170 2.040 2.040 6,700 -0.03(-1.45%)
Aug 22, 2019 2.090 2.145 2.070 2.070 6,083 -0.03(-1.43%)
Aug 21, 2019 2.150 2.190 2.050 2.100 5,052 -0.10(-4.55%)
Aug 20, 2019 2.300 2.300 2.150 2.200 14,264 -0.04(-1.79%)
Aug 19, 2019 2.110 2.240 2.110 2.240 6,256 +0.13(+6.16%)
Aug 16, 2019 2.040 2.110 2.030 2.110 8,600 +0.04(+1.93%)
Aug 15, 2019 2.070 2.070 2.060 2.070 847 -0.08(-3.72%)
Aug 14, 2019 2.160 2.200 2.150 2.150 3,154 -0.12(-5.29%)
Aug 13, 2019 2.280 2.350 2.120 2.270 11,341 +0.08(+3.65%)
Aug 12, 2019 2.220 2.480 2.030 2.190 9,949 +0.02(+1.15%)
Aug 09, 2019 2.126 2.320 2.070 2.165 12,100 +0.14(+6.65%)
Aug 08, 2019 2.060 2.160 1.999 2.030 7,183 +0.03(+1.50%)
Aug 07, 2019 2.110 2.120 1.980 2.000 16,694 -0.01(-0.50%)
Aug 06, 2019 2.126 2.160 2.000 2.010 2,777 -0.09(-4.29%)
Aug 05, 2019 2.070 2.140 2.070 2.100 3,436 -0.07(-3.23%)
Aug 02, 2019 2.040 2.190 2.040 2.170 17,200 +0.16(+7.96%)
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.