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, 2020 1.550 1.620 1.550 1.560 3,335 +0.05(+3.31%)
Mar 30, 2020 1.705 1.705 1.460 1.510 1,354 -0.06(-4.13%)
Mar 27, 2020 1.440 1.910 1.440 1.575 9,400 +0.04(+2.41%)
Mar 26, 2020 1.350 1.580 1.350 1.538 16,572 +0.04(+2.53%)
Mar 25, 2020 1.490 1.534 1.490 1.500 1,234 +0.01(+0.46%)
Mar 24, 2020 1.490 1.493 1.483 1.493 1,185 +0.21(+16.65%)
Mar 23, 2020 1.290 1.290 1.270 1.280 808 -0.25(-16.34%)
Mar 20, 2020 1.300 1.550 1.300 1.530 17,200 +0.26(+20.47%)
Mar 19, 2020 1.160 1.270 1.160 1.270 349 -0.05(-4.15%)
Mar 18, 2020 1.400 1.400 1.060 1.325 14,520 -0.12(-8.03%)
Mar 17, 2020 1.460 1.460 1.405 1.441 2,573 +0.11(+8.32%)
Mar 16, 2020 1.550 1.670 1.330 1.330 9,892 -0.30(-18.40%)
Mar 13, 2020 1.552 1.680 1.552 1.630 5,000 -0.05(-2.98%)
Mar 12, 2020 1.750 1.770 1.600 1.680 9,118 +0.09(+5.85%)
Mar 11, 2020 1.587 1.587 1.587 2 +0.00(+0.00%)
Mar 10, 2020 1.620 1.640 1.587 1.587 3,562 -0.03(-2.14%)
Mar 09, 2020 1.800 1.810 1.622 1.622 9,772 -0.18(-9.89%)
Mar 06, 2020 1.851 1.851 1.795 1.800 4,900 -0.09(-4.76%)
Mar 05, 2020 2.005 2.011 1.890 1.890 4,914 -0.14(-6.73%)
Mar 04, 2020 2.026 2.026 2.026 84 +0.00(+0.00%)
Mar 03, 2020 2.026 2.030 2.026 2.026 458 +0.03(+1.57%)
Mar 02, 2020 1.910 2.000 1.880 1.995 5,126 +0.15(+7.84%)
Feb 28, 2020 2.020 2.023 1.770 1.850 25,200 -0.26(-12.32%)
Feb 27, 2020 2.160 2.170 2.110 2.110 8,490 -0.07(-3.21%)
Feb 26, 2020 2.190 2.200 2.180 2.180 1,398 -0.00(-0.23%)
Feb 25, 2020 2.200 2.200 2.175 2.185 4,057 -0.04(-2.02%)
Feb 24, 2020 2.230 2.230 2.230 2.230 152 +0.02(+1.09%)
Feb 21, 2020 2.206 2.206 2.206 2.206 200 -0.05(-2.39%)
Feb 20, 2020 2.350 2.350 2.159 2.260 5,840 +0.04(+2.03%)
Feb 19, 2020 2.316 2.316 2.130 2.215 3,353 +0.10(+4.62%)
Feb 18, 2020 2.210 2.213 2.117 2.117 6,095 -0.08(-3.77%)
Feb 14, 2020 2.204 2.204 2.200 2.200 3,100 -0.03(-1.35%)
Feb 13, 2020 2.258 2.350 2.230 2.230 442 +0.12(+5.69%)
Feb 12, 2020 2.170 2.340 2.110 2.110 1,711 -0.19(-8.33%)
Feb 11, 2020 2.210 2.302 2.210 2.302 1,216 -0.01(-0.36%)
Feb 10, 2020 2.315 2.325 2.310 2.310 2,084 -0.04(-1.91%)
Feb 07, 2020 2.355 2.355 2.355 2.355 100 +0.10(+4.50%)
Feb 06, 2020 2.253 2.253 2.253 19 +0.00(+0.00%)
Feb 05, 2020 2.253 2.253 2.253 3 +0.00(+0.00%)
Feb 04, 2020 2.265 2.265 2.163 2.253 1,837 +0.11(+5.30%)
Feb 03, 2020 2.140 2.140 2.140 2.140 643 -0.05(-2.07%)
Jan 31, 2020 2.185 2.185 2.185 205 +0.00(+0.00%)
Jan 30, 2020 2.050 2.400 2.050 2.185 8,098 -0.05(-2.44%)
Jan 29, 2020 2.250 2.250 2.240 2.240 793 -0.09(-3.86%)
Jan 28, 2020 2.343 2.343 2.310 2.330 1,480 +0.06(+2.64%)
Jan 27, 2020 2.210 2.270 2.210 2.270 1,301 -0.10(-4.22%)
Jan 24, 2020 2.200 2.370 2.200 2.370 3,500 +0.10(+4.41%)
Jan 23, 2020 2.410 2.410 2.270 2.270 1,703 -0.20(-8.10%)
Jan 22, 2020 2.440 2.500 2.400 2.470 5,496 +0.08(+3.35%)
Jan 21, 2020 2.260 2.413 2.260 2.390 4,805 +0.16(+7.17%)
Jan 17, 2020 2.180 2.250 2.170 2.230 6,800 +0.04(+1.83%)
Jan 16, 2020 2.129 2.190 2.129 2.190 1,568 +0.00(+0.00%)
Jan 15, 2020 2.180 2.190 2.180 2.190 1,307 +0.20(+10.07%)
Jan 14, 2020 2.170 2.170 1.990 1.990 543 -0.04(-1.99%)
Jan 13, 2020 2.030 2.030 2.030 2.030 287 -0.04(-1.93%)
Jan 10, 2020 2.100 2.104 2.060 2.070 2,200 -0.05(-2.26%)
Jan 09, 2020 1.910 2.118 1.910 2.118 1,425 +0.21(+10.83%)
Jan 08, 2020 1.988 1.988 1.911 1.911 3,062 -0.03(-1.66%)
Jan 07, 2020 1.944 1.991 1.943 1.943 903 -0.05(-2.35%)
Jan 06, 2020 1.910 1.990 1.910 1.990 4,163 +0.07(+3.65%)
Jan 03, 2020 1.910 1.920 1.910 1.920 300 -0.02(-1.02%)
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.