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 (%)
Dec 31, 2019 1.950 1.960 1.920 1.956 13,200 +0.04(+1.90%)
Dec 30, 2019 1.971 1.971 1.920 1.920 6,033 -0.01(-0.52%)
Dec 27, 2019 1.910 1.997 1.910 1.930 5,800 +0.00(+0.00%)
Dec 26, 2019 1.930 1.977 1.930 1.930 13,801 -0.12(-5.85%)
Dec 24, 2019 2.010 2.050 2.010 2.050 2,200 +0.11(+5.67%)
Dec 23, 2019 1.900 2.050 1.900 1.940 11,833 -0.01(-0.51%)
Dec 20, 2019 1.950 1.950 1.950 64 +0.00(+0.00%)
Dec 19, 2019 1.950 1.965 1.950 1.950 1,529 -0.01(-0.52%)
Dec 18, 2019 1.961 1.968 1.960 1.960 986 -0.02(-1.00%)
Dec 17, 2019 1.987 1.987 1.930 1.980 2,922 -0.01(-0.48%)
Dec 16, 2019 2.030 2.040 1.990 1.990 4,237 -0.06(-2.97%)
Dec 13, 2019 2.050 2.065 2.050 2.051 800 -0.01(-0.51%)
Dec 12, 2019 2.050 2.061 2.040 2.061 1,987 +0.01(+0.55%)
Dec 11, 2019 2.009 2.070 2.009 2.050 2,101 +0.00(+0.24%)
Dec 10, 2019 2.060 2.120 2.020 2.045 7,019 -0.01(-0.25%)
Dec 09, 2019 2.080 2.080 2.050 2.050 4,944 +0.00(+0.01%)
Dec 06, 2019 2.050 2.090 2.050 2.050 1,300 -0.02(-0.97%)
Dec 05, 2019 2.060 2.090 2.060 2.070 2,013 +0.02(+0.98%)
Dec 04, 2019 2.060 2.105 2.050 2.050 10,418 -0.01(-0.49%)
Dec 03, 2019 2.060 2.060 2.060 2.060 293 -0.04(-1.90%)
Dec 02, 2019 2.070 2.100 2.070 2.100 2,235 +0.03(+1.45%)
Nov 29, 2019 2.070 2.070 2.070 2 +0.00(+0.00%)
Nov 27, 2019 2.060 2.124 2.060 2.070 4,900 -0.02(-0.91%)
Nov 26, 2019 2.070 2.120 2.050 2.089 3,042 -0.00(-0.05%)
Nov 25, 2019 2.090 2.090 2.090 52 +0.00(+0.00%)
Nov 22, 2019 2.050 2.090 2.050 2.090 600 +0.02(+1.08%)
Nov 21, 2019 2.170 2.170 2.060 2.068 5,269 -0.13(-6.02%)
Nov 20, 2019 2.200 2.200 2.200 258 +0.00(+0.00%)
Nov 19, 2019 2.050 2.200 2.050 2.200 1,053 +0.10(+4.76%)
Nov 18, 2019 2.144 2.181 2.100 2.100 753 -0.11(-5.11%)
Nov 15, 2019 2.300 2.311 2.073 2.213 2,200 +0.18(+8.99%)
Nov 14, 2019 2.030 2.030 2.030 55 +0.00(+0.00%)
Nov 13, 2019 2.030 2.030 2.030 125 +0.00(+0.00%)
Nov 12, 2019 2.105 2.110 2.030 2.030 1,765 +0.00(+0.02%)
Nov 11, 2019 2.030 2.030 2.030 2.030 188 +0.01(+0.29%)
Nov 08, 2019 2.024 2.024 2.024 2.024 2,100 -0.02(-1.07%)
Nov 07, 2019 2.160 2.200 2.012 2.046 4,613 -0.07(-3.26%)
Nov 06, 2019 2.115 2.115 2.115 44 +0.00(+0.00%)
Nov 05, 2019 2.200 2.200 2.115 2.115 935 +0.09(+4.19%)
Nov 04, 2019 1.960 2.030 1.960 2.030 597 +0.00(+0.00%)
Nov 01, 2019 1.990 2.050 1.960 2.030 15,400 +0.03(+1.38%)
Oct 31, 2019 2.100 2.188 1.990 2.002 4,835 -0.09(-4.20%)
Oct 30, 2019 2.070 2.130 2.060 2.090 7,523 -0.07(-3.24%)
Oct 29, 2019 2.160 2.160 2.160 129 +0.00(+0.00%)
Oct 28, 2019 2.160 2.160 2.160 2.160 236 -0.08(-3.57%)
Oct 25, 2019 2.250 2.250 2.010 2.240 4,000 -0.01(-0.44%)
Oct 24, 2019 2.250 2.260 2.250 2.250 4,617 -0.13(-5.46%)
Oct 23, 2019 2.310 2.380 2.270 2.380 8,888 +0.01(+0.42%)
Oct 22, 2019 2.110 2.640 2.080 2.370 55,035 +0.25(+11.79%)
Oct 21, 2019 1.920 2.150 1.910 2.120 8,919 +0.14(+7.04%)
Oct 18, 2019 1.990 1.990 1.945 1.980 7,000 +0.08(+4.24%)
Oct 17, 2019 1.900 1.900 1.900 1.900 794 -0.02(-1.04%)
Oct 16, 2019 1.920 1.920 1.920 26 +0.00(+0.00%)
Oct 15, 2019 1.920 1.920 1.920 33 +0.00(+0.00%)
Oct 14, 2019 1.930 1.930 1.920 1.920 339 +0.02(+1.05%)
Oct 11, 2019 1.900 1.900 1.900 1.900 300 +0.00(+0.03%)
Oct 10, 2019 1.780 1.900 1.780 1.899 2,527 +0.00(+0.23%)
Oct 09, 2019 1.990 1.990 1.895 1.895 281 -0.00(-0.25%)
Oct 08, 2019 1.930 1.930 1.900 1.900 491 +0.02(+1.10%)
Oct 07, 2019 1.879 1.879 1.879 1.879 1,642 +0.02(+1.04%)
Oct 04, 2019 1.890 1.890 1.860 1.860 700 +0.00(+0.00%)
Oct 03, 2019 1.860 1.860 1.860 69 +0.00(+0.00%)
Oct 02, 2019 1.877 1.887 1.860 1.860 3,230 -0.03(-1.69%)
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.