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

Comstock Hlds Cos (NQ: CHCI )

7.760 +0.430 (+5.87%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 14, 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 30, 2020 2.500 2.520 2.340 2.520 163,100 -0.06(-2.33%)
Oct 29, 2020 2.610 2.670 2.510 2.580 355,555 -0.07(-2.64%)
Oct 28, 2020 2.670 2.950 2.410 2.650 564,776 +0.06(+2.32%)
Oct 27, 2020 2.400 2.740 2.390 2.590 441,391 +0.14(+5.71%)
Oct 26, 2020 2.400 2.470 2.360 2.450 42,479 +0.03(+1.24%)
Oct 23, 2020 2.380 2.540 2.350 2.420 198,600 +0.05(+2.11%)
Oct 22, 2020 2.400 2.410 2.300 2.370 51,097 +0.02(+0.85%)
Oct 21, 2020 2.290 2.420 2.260 2.350 36,424 +0.01(+0.43%)
Oct 20, 2020 2.300 2.390 2.260 2.340 75,193 +0.04(+1.74%)
Oct 19, 2020 2.460 2.460 2.250 2.300 111,520 -0.10(-4.17%)
Oct 16, 2020 2.410 2.530 2.381 2.400 58,400 -0.09(-3.61%)
Oct 15, 2020 2.550 2.674 2.400 2.490 467,327 -0.33(-11.70%)
Oct 14, 2020 2.370 3.140 2.370 2.820 2,138,307 +0.44(+18.49%)
Oct 13, 2020 2.410 2.470 2.290 2.380 68,702 -0.05(-2.06%)
Oct 12, 2020 2.430 2.550 2.430 2.430 43,995 -0.04(-1.62%)
Oct 09, 2020 2.450 2.600 2.420 2.470 75,800 +0.03(+1.23%)
Oct 08, 2020 2.500 2.700 2.430 2.440 142,423 -0.23(-8.61%)
Oct 07, 2020 2.840 2.870 2.560 2.670 292,972 -0.20(-6.97%)
Oct 06, 2020 2.580 3.827 2.580 2.870 4,596,654 +0.32(+12.55%)
Oct 05, 2020 2.480 2.740 2.380 2.550 67,005 +0.12(+4.94%)
Oct 02, 2020 2.330 2.505 2.330 2.430 13,700 -0.05(-2.02%)
Oct 01, 2020 2.410 2.537 2.320 2.480 20,857 +0.02(+0.81%)
Sep 30, 2020 2.410 2.520 2.410 2.460 14,274 -0.01(-0.40%)
Sep 29, 2020 2.310 2.642 2.310 2.470 95,537 +0.16(+6.93%)
Sep 28, 2020 2.214 2.347 2.214 2.310 44,880 +0.12(+5.48%)
Sep 25, 2020 2.200 2.230 2.190 2.190 7,200 +0.03(+1.39%)
Sep 24, 2020 2.240 2.268 2.143 2.160 31,750 -0.04(-1.82%)
Sep 23, 2020 2.310 2.420 2.180 2.200 69,686 +0.00(+0.00%)
Sep 22, 2020 2.250 2.250 2.200 2.200 12,553 +0.00(+0.00%)
Sep 21, 2020 2.262 2.262 2.200 2.200 29,756 -0.08(-3.51%)
Sep 18, 2020 2.320 2.334 2.280 2.280 37,500 -0.01(-0.44%)
Sep 17, 2020 2.360 2.360 2.280 2.290 24,786 -0.02(-0.87%)
Sep 16, 2020 2.340 2.440 2.310 2.310 18,891 -0.04(-1.70%)
Sep 15, 2020 2.250 2.400 2.250 2.350 14,787 +0.09(+3.98%)
Sep 14, 2020 2.220 2.354 2.220 2.260 29,525 +0.01(+0.44%)
Sep 11, 2020 2.260 2.270 2.200 2.250 16,300 -0.01(-0.44%)
Sep 10, 2020 2.410 2.410 2.244 2.260 25,519 -0.15(-6.22%)
Sep 09, 2020 2.410 2.410 2.330 2.410 11,022 +0.00(+0.00%)
Sep 08, 2020 2.340 2.460 2.310 2.410 25,577 -0.05(-2.03%)
Sep 04, 2020 2.260 2.480 2.260 2.460 41,100 +0.21(+9.33%)
Sep 03, 2020 2.280 2.310 2.210 2.250 30,251 -0.09(-3.85%)
Sep 02, 2020 2.250 2.349 2.210 2.340 50,802 +0.13(+5.88%)
Sep 01, 2020 2.550 2.580 2.210 2.210 90,152 -0.28(-11.24%)
Aug 31, 2020 2.620 2.640 2.450 2.490 61,405 -0.10(-3.86%)
Aug 28, 2020 2.800 2.860 2.560 2.590 145,400 -0.10(-3.72%)
Aug 27, 2020 3.230 3.250 2.620 2.690 325,538 -0.77(-22.25%)
Aug 26, 2020 2.730 3.670 2.700 3.460 1,208,217 +0.67(+24.01%)
Aug 25, 2020 2.660 2.880 2.660 2.790 30,148 +0.07(+2.57%)
Aug 24, 2020 2.950 3.000 2.660 2.720 70,762 -0.28(-9.33%)
Aug 21, 2020 3.130 3.150 2.935 3.000 53,500 -0.20(-6.25%)
Aug 20, 2020 3.160 3.200 3.090 3.200 76,791 -0.03(-0.93%)
Aug 19, 2020 3.200 3.350 3.130 3.230 129,271 +0.04(+1.25%)
Aug 18, 2020 3.290 3.430 3.080 3.190 153,763 -0.15(-4.49%)
Aug 17, 2020 3.880 3.880 3.250 3.340 343,417 +0.00(+0.00%)
Aug 14, 2020 3.250 3.370 3.250 3.340 191,300 +0.07(+2.14%)
Aug 13, 2020 3.210 3.350 3.190 3.270 35,589 +0.09(+2.83%)
Aug 12, 2020 3.200 3.261 3.140 3.180 39,763 -0.03(-0.93%)
Aug 11, 2020 3.240 3.300 3.200 3.210 35,773 -0.07(-2.13%)
Aug 10, 2020 3.340 3.490 3.270 3.280 122,619 +0.01(+0.31%)
Aug 07, 2020 3.120 3.320 3.101 3.270 71,400 +0.16(+5.14%)
Aug 06, 2020 3.130 3.170 3.060 3.110 11,745 -0.03(-0.96%)
Aug 05, 2020 3.090 3.200 3.090 3.140 21,329 +0.01(+0.32%)
Aug 04, 2020 3.050 3.150 3.020 3.130 16,976 +0.10(+3.30%)
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.