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 (%)
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%)
Nov 02, 2015 2.510 2.598 2.510 2.598 1,329 -0.08(-3.08%)
Oct 30, 2015 2.400 2.680 2.400 2.680 17,704 +0.25(+10.29%)
Oct 29, 2015 2.440 2.790 2.360 2.430 26,739 -0.07(-2.80%)
Oct 28, 2015 2.540 2.570 2.310 2.500 8,579 -0.11(-4.21%)
Oct 27, 2015 2.800 2.890 2.490 2.610 13,802 +0.06(+2.35%)
Oct 26, 2015 2.755 2.800 2.550 2.550 6,514 -0.25(-8.93%)
Oct 23, 2015 2.900 3.350 2.600 2.800 50,286 -0.13(-4.44%)
Oct 22, 2015 3.020 3.250 2.840 2.930 17,776 -0.09(-2.98%)
Oct 21, 2015 3.440 3.450 2.850 3.020 34,128 -0.33(-9.76%)
Oct 20, 2015 2.850 3.600 2.510 3.347 36,897 +0.50(+17.43%)
Oct 19, 2015 2.580 2.870 2.580 2.850 19,597 +0.15(+5.56%)
Oct 16, 2015 2.400 2.700 2.350 2.700 28,499 +0.12(+4.65%)
Oct 15, 2015 2.740 2.750 2.140 2.580 9,793 -0.16(-5.84%)
Oct 14, 2015 3.000 3.090 2.570 2.740 9,509 -0.26(-8.66%)
Oct 13, 2015 3.000 3.100 2.830 3.000 24,424 +0.14(+4.89%)
Oct 12, 2015 3.042 3.140 2.800 2.860 68,828 -0.09(-3.05%)
Oct 09, 2015 3.020 3.069 2.910 2.950 11,557 -0.05(-1.67%)
Oct 08, 2015 3.000 3.120 2.970 3.000 6,735 -0.07(-2.25%)
Oct 07, 2015 3.000 3.500 2.970 3.069 8,863 +0.01(+0.29%)
Oct 06, 2015 3.270 3.594 3.000 3.060 20,097 -0.19(-5.85%)
Oct 05, 2015 3.350 3.440 3.250 3.250 1,483 -0.21(-6.07%)
Oct 02, 2015 3.270 3.720 3.050 3.460 11,191 -0.15(-4.16%)
Oct 01, 2015 3.706 3.706 3.550 3.610 2,817 +0.07(+1.98%)
Sep 30, 2015 4.200 4.200 3.350 3.540 5,631 -0.07(-1.94%)
Sep 29, 2015 3.600 4.120 3.600 3.610 16,815 -0.90(-19.96%)
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.