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 (%)
Aug 30, 2019 2.020 2.020 2.010 2.010 3,900 +0.01(+0.28%)
Aug 29, 2019 2.050 2.200 1.950 2.004 9,676 -0.05(-2.22%)
Aug 28, 2019 2.011 2.070 2.010 2.050 10,306 +0.03(+1.48%)
Aug 27, 2019 2.030 2.100 1.930 2.020 9,950 -0.01(-0.49%)
Aug 26, 2019 2.040 2.070 2.020 2.030 7,001 -0.01(-0.49%)
Aug 23, 2019 2.060 2.170 2.040 2.040 6,700 -0.03(-1.45%)
Aug 22, 2019 2.090 2.145 2.070 2.070 6,083 -0.03(-1.43%)
Aug 21, 2019 2.150 2.190 2.050 2.100 5,052 -0.10(-4.55%)
Aug 20, 2019 2.300 2.300 2.150 2.200 14,264 -0.04(-1.79%)
Aug 19, 2019 2.110 2.240 2.110 2.240 6,256 +0.13(+6.16%)
Aug 16, 2019 2.040 2.110 2.030 2.110 8,600 +0.04(+1.93%)
Aug 15, 2019 2.070 2.070 2.060 2.070 847 -0.08(-3.72%)
Aug 14, 2019 2.160 2.200 2.150 2.150 3,154 -0.12(-5.29%)
Aug 13, 2019 2.280 2.350 2.120 2.270 11,341 +0.08(+3.65%)
Aug 12, 2019 2.220 2.480 2.030 2.190 9,949 +0.02(+1.15%)
Aug 09, 2019 2.126 2.320 2.070 2.165 12,100 +0.14(+6.65%)
Aug 08, 2019 2.060 2.160 1.999 2.030 7,183 +0.03(+1.50%)
Aug 07, 2019 2.110 2.120 1.980 2.000 16,694 -0.01(-0.50%)
Aug 06, 2019 2.126 2.160 2.000 2.010 2,777 -0.09(-4.29%)
Aug 05, 2019 2.070 2.140 2.070 2.100 3,436 -0.07(-3.23%)
Aug 02, 2019 2.040 2.190 2.040 2.170 17,200 +0.16(+7.96%)
Aug 01, 2019 2.030 2.220 2.003 2.010 15,709 -0.08(-3.83%)
Jul 31, 2019 2.200 2.280 1.960 2.090 60,623 -0.09(-4.13%)
Jul 30, 2019 2.328 2.328 2.180 2.180 15,472 -0.14(-6.03%)
Jul 29, 2019 2.290 2.320 2.290 2.320 1,657 +0.03(+1.31%)
Jul 26, 2019 2.330 2.330 2.280 2.290 4,800 -0.01(-0.43%)
Jul 25, 2019 2.470 2.470 2.207 2.300 36,162 -0.16(-6.50%)
Jul 24, 2019 2.480 2.483 2.460 2.460 2,240 -0.01(-0.41%)
Jul 23, 2019 2.520 2.520 2.470 2.470 7,246 -0.04(-1.59%)
Jul 22, 2019 2.550 2.550 2.510 2.510 798 -0.04(-1.57%)
Jul 19, 2019 2.550 2.550 2.550 2.550 200 -0.02(-0.78%)
Jul 18, 2019 2.520 2.590 2.520 2.570 1,224 +0.05(+1.94%)
Jul 17, 2019 2.620 2.645 2.500 2.521 16,000 -0.11(-4.36%)
Jul 16, 2019 2.660 2.700 2.630 2.636 4,635 -0.05(-2.01%)
Jul 15, 2019 2.700 2.700 2.690 2.690 1,723 +0.01(+0.37%)
Jul 12, 2019 2.774 2.792 2.640 2.680 17,900 +0.06(+2.17%)
Jul 11, 2019 2.820 2.820 2.623 2.623 1,463 -0.14(-4.96%)
Jul 10, 2019 2.760 2.780 2.640 2.760 6,269 -0.02(-0.72%)
Jul 09, 2019 2.800 2.810 2.780 2.780 1,780 +0.01(+0.37%)
Jul 08, 2019 2.760 2.830 2.750 2.770 3,758 -0.03(-1.08%)
Jul 05, 2019 2.800 2.800 2.774 2.800 7,400 +0.01(+0.35%)
Jul 03, 2019 2.840 2.840 2.700 2.790 6,100 +0.00(+0.00%)
Jul 02, 2019 2.700 2.790 2.700 2.790 2,866 +0.08(+2.95%)
Jul 01, 2019 2.650 2.790 2.650 2.710 1,114 +0.06(+2.26%)
Jun 28, 2019 2.700 2.780 2.650 2.650 1,000 -0.08(-2.93%)
Jun 27, 2019 2.771 2.771 2.730 2.730 3,684 +0.03(+1.11%)
Jun 26, 2019 2.570 2.790 2.570 2.700 14,995 +0.03(+1.17%)
Jun 25, 2019 2.670 2.670 2.615 2.669 3,742 -0.01(-0.41%)
Jun 24, 2019 2.560 2.840 2.550 2.680 36,996 +0.06(+2.29%)
Jun 21, 2019 2.620 2.620 2.560 2.620 3,100 +0.02(+0.77%)
Jun 20, 2019 2.550 2.600 2.550 2.600 339 -0.02(-0.76%)
Jun 19, 2019 2.560 2.620 2.550 2.620 4,732 +0.00(+0.00%)
Jun 18, 2019 2.620 2.620 2.502 2.620 13,253 +0.02(+0.77%)
Jun 17, 2019 2.570 2.600 2.550 2.600 6,315 +0.13(+5.42%)
Jun 14, 2019 2.450 2.600 2.450 2.466 6,800 -0.06(-2.32%)
Jun 13, 2019 2.420 2.570 2.420 2.525 5,101 +0.07(+3.06%)
Jun 12, 2019 2.610 2.610 2.450 2.450 5,891 -0.13(-5.04%)
Jun 11, 2019 2.610 2.610 2.460 2.580 2,891 +0.13(+5.31%)
Jun 10, 2019 2.490 2.630 2.450 2.450 13,103 -0.09(-3.54%)
Jun 07, 2019 2.570 2.590 2.520 2.540 12,600 +0.04(+1.60%)
Jun 06, 2019 2.550 2.623 2.460 2.500 8,130 -0.06(-2.34%)
Jun 05, 2019 2.530 2.710 2.490 2.560 18,835 +0.02(+0.93%)
Jun 04, 2019 2.764 2.800 2.460 2.536 22,792 -0.07(-2.82%)
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.