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, 2017 2.230 2.230 2.110 2.157 23,224 -0.09(-4.15%)
Mar 30, 2017 2.160 2.250 2.160 2.250 28,690 +0.05(+2.27%)
Mar 29, 2017 2.141 2.200 2.090 2.200 20,187 +0.04(+1.79%)
Mar 28, 2017 2.150 2.211 2.131 2.161 28,538 +0.01(+0.53%)
Mar 27, 2017 2.140 2.150 2.110 2.150 4,151 +0.04(+1.90%)
Mar 24, 2017 2.080 2.160 2.080 2.110 11,774 +0.03(+1.44%)
Mar 23, 2017 2.150 2.150 2.070 2.080 3,938 -0.01(-0.48%)
Mar 21, 2017 2.090 2.090 2.090 87 -0.04(-1.88%)
Mar 20, 2017 2.154 2.154 2.070 2.130 20,824 -0.05(-2.29%)
Mar 17, 2017 2.140 2.180 2.130 2.180 5,867 +0.03(+1.32%)
Mar 16, 2017 2.110 2.151 2.110 2.151 1,914 +0.04(+1.97%)
Mar 15, 2017 2.110 2.110 2.110 2.110 494 -0.02(-0.94%)
Mar 14, 2017 2.120 2.135 2.120 2.130 2,047 +0.00(+0.00%)
Mar 13, 2017 2.130 2.140 2.120 2.130 3,768 -0.01(-0.47%)
Mar 10, 2017 2.200 2.200 2.134 2.140 902 +0.00(+0.00%)
Mar 09, 2017 2.130 2.170 2.120 2.140 1,315 +0.02(+0.94%)
Mar 08, 2017 2.120 2.140 2.120 2.120 3,691 -0.01(-0.65%)
Mar 07, 2017 2.160 2.190 2.091 2.134 24,472 -0.07(-3.00%)
Mar 06, 2017 2.110 2.200 2.050 2.200 23,579 +0.13(+6.28%)
Mar 03, 2017 2.098 2.140 2.063 2.070 14,866 -0.05(-2.36%)
Mar 02, 2017 2.150 2.150 2.050 2.120 28,960 -0.07(-3.20%)
Mar 01, 2017 2.190 2.300 2.110 2.190 26,587 +0.00(+0.00%)
Feb 28, 2017 2.160 2.190 2.130 2.190 11,345 -0.01(-0.45%)
Feb 27, 2017 2.120 2.220 2.120 2.200 8,971 +0.00(+0.00%)
Feb 24, 2017 2.100 2.200 2.090 2.200 34,316 +0.12(+5.77%)
Feb 23, 2017 2.180 2.530 2.080 2.080 119,396 -0.07(-3.26%)
Feb 22, 2017 2.150 2.240 2.000 2.150 91,063 -0.04(-1.83%)
Feb 21, 2017 2.123 2.670 2.114 2.190 202,322 +0.02(+0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 +0.06(+2.84%)
Feb 16, 2017 2.081 2.180 2.020 2.110 28,011 +0.08(+3.94%)
Feb 15, 2017 2.030 2.030 2.030 2.030 303 -0.06(-2.87%)
Feb 14, 2017 2.070 2.090 2.070 2.090 2,494 +0.06(+2.90%)
Feb 13, 2017 2.060 2.120 2.020 2.031 19,976 -0.07(-3.29%)
Feb 10, 2017 2.140 2.180 2.030 2.100 21,585 -0.02(-0.94%)
Feb 09, 2017 2.100 2.120 2.100 2.120 6,055 +0.01(+0.47%)
Feb 08, 2017 2.230 2.230 2.090 2.110 8,947 -0.12(-5.53%)
Feb 07, 2017 2.240 2.240 2.233 2.233 676 -0.05(-2.28%)
Feb 06, 2017 2.240 2.286 2.240 2.286 664 -0.06(-2.74%)
Feb 03, 2017 2.290 2.350 2.260 2.350 2,038 +0.11(+4.91%)
Feb 02, 2017 2.340 2.340 2.240 2.240 2,909 -0.01(-0.44%)
Feb 01, 2017 2.220 2.388 2.220 2.250 11,741 +0.02(+0.90%)
Jan 31, 2017 2.263 2.380 2.200 2.230 5,325 -0.02(-1.10%)
Jan 30, 2017 2.255 2.255 2.255 2.255 986 -0.12(-4.86%)
Jan 27, 2017 2.359 2.450 2.230 2.370 11,522 +0.03(+1.28%)
Jan 26, 2017 2.290 2.389 2.110 2.340 11,611 +0.10(+4.46%)
Jan 25, 2017 2.260 2.320 2.238 2.240 5,352 -0.06(-2.61%)
Jan 24, 2017 2.236 2.320 2.200 2.300 12,007 +0.05(+2.22%)
Jan 23, 2017 2.300 2.300 2.140 2.250 13,457 -0.03(-1.32%)
Jan 20, 2017 2.170 2.280 1.960 2.280 45,175 +0.10(+4.59%)
Jan 19, 2017 2.600 2.600 2.120 2.180 97,773 -0.24(-9.82%)
Jan 18, 2017 1.880 3.360 1.880 2.417 1,952,800 +0.55(+29.27%)
Jan 17, 2017 1.750 1.880 1.750 1.870 16,199 +0.14(+8.09%)
Jan 13, 2017 1.730 1.730 1.730 0 -0.03(-1.70%)
Jan 12, 2017 1.800 1.860 1.700 1.760 33,526 -0.07(-3.83%)
Jan 11, 2017 1.760 1.840 1.690 1.830 15,366 +0.07(+3.98%)
Jan 10, 2017 1.780 1.940 1.730 1.760 39,546 -0.02(-1.12%)
Jan 09, 2017 1.760 1.780 1.640 1.780 30,753 +0.07(+4.09%)
Jan 06, 2017 1.730 1.800 1.710 1.710 3,851 -0.01(-0.58%)
Jan 05, 2017 1.800 1.800 1.720 1.720 9,187 +0.01(+0.58%)
Jan 04, 2017 1.800 1.860 1.710 1.710 21,715 -0.15(-8.06%)
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.