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 (%)
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%)
Feb 01, 2018 1.400 1.620 1.321 1.381 237,278 -0.01(-0.65%)
Jan 31, 2018 1.400 1.448 1.320 1.390 58,269 +0.00(+0.00%)
Jan 30, 2018 1.500 1.503 1.380 1.390 88,827 -0.11(-7.33%)
Jan 29, 2018 1.540 1.580 1.500 1.500 115,669 -0.02(-1.32%)
Jan 26, 2018 1.610 1.700 1.510 1.520 89,823 -0.09(-5.59%)
Jan 25, 2018 1.650 1.650 1.580 1.610 103,465 -0.07(-4.17%)
Jan 24, 2018 1.780 1.780 1.660 1.680 89,788 -0.11(-6.15%)
Jan 23, 2018 1.830 1.830 1.700 1.790 102,102 -0.01(-0.56%)
Jan 22, 2018 1.770 2.600 1.682 1.800 2,314,970 +0.07(+4.05%)
Jan 19, 2018 1.850 1.880 1.710 1.730 75,401 -0.08(-4.42%)
Jan 18, 2018 1.680 1.950 1.659 1.810 278,742 +0.11(+6.47%)
Jan 17, 2018 1.650 1.890 1.650 1.700 118,276 +0.02(+1.46%)
Jan 16, 2018 1.710 1.734 1.650 1.675 68,856 -0.02(-1.44%)
Jan 12, 2018 1.700 1.700 1.700 0 -0.04(-2.30%)
Jan 11, 2018 1.700 1.720 1.680 1.740 304,722 +0.07(+4.19%)
Jan 10, 2018 1.690 1.840 1.640 1.670 312,978 -0.02(-1.18%)
Jan 09, 2018 1.900 1.900 1.670 1.690 68,316 -0.12(-6.63%)
Jan 08, 2018 1.840 1.990 1.710 1.810 244,934 -0.06(-3.21%)
Jan 05, 2018 2.040 2.070 1.760 1.870 213,882 -0.17(-8.33%)
Jan 04, 2018 2.270 2.400 2.000 2.040 406,936 -0.16(-7.27%)
Jan 03, 2018 1.740 3.150 1.700 2.200 3,865,911 +0.62(+39.24%)
Jan 02, 2018 1.760 1.760 1.490 1.580 4,181,720 -0.12(-7.06%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.33(+24.09%)
Dec 28, 2017 1.280 1.380 1.250 1.370 24,312 +0.07(+5.38%)
Dec 27, 2017 1.300 1.340 1.300 1.300 7,791 -0.03(-2.26%)
Dec 26, 2017 1.350 1.400 1.300 1.330 19,084 -0.01(-0.75%)
Dec 22, 2017 1.280 1.520 1.280 1.340 129,330 +0.09(+7.19%)
Dec 21, 2017 1.300 1.320 1.200 1.250 8,422 -0.07(-5.30%)
Dec 20, 2017 1.300 1.320 1.200 1.320 12,736 +0.01(+0.76%)
Dec 19, 2017 1.300 1.340 1.280 1.310 9,681 +0.01(+0.77%)
Dec 18, 2017 1.300 1.408 1.290 1.300 33,083 -0.02(-1.52%)
Dec 15, 2017 1.370 1.470 1.320 1.320 11,844 -0.15(-10.20%)
Dec 14, 2017 1.360 1.480 1.320 1.470 51,970 +0.09(+6.52%)
Dec 13, 2017 1.640 1.700 1.340 1.380 63,377 -0.19(-12.10%)
Dec 12, 2017 1.320 1.699 1.290 1.570 197,500 +0.23(+17.16%)
Dec 11, 2017 1.380 1.430 1.330 1.340 9,691 -0.01(-0.74%)
Dec 08, 2017 1.400 1.430 1.290 1.350 13,918 +0.00(+0.00%)
Dec 07, 2017 1.380 1.400 1.280 1.350 28,876 -0.06(-4.24%)
Dec 06, 2017 1.420 1.450 1.350 1.410 16,153 +0.03(+2.16%)
Dec 05, 2017 1.450 1.520 1.331 1.380 5,754 -0.10(-6.76%)
Dec 04, 2017 1.490 1.490 1.470 1.480 8,673 +0.00(+0.19%)
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.