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

Comstock Hlds Cos (NQ: CHCI )

7.130 +0.720 (+11.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.