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 UNCHANGED
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 (%)
Nov 30, 2017 1.570 1.631 1.480 1.510 25,125 -0.06(-3.82%)
Nov 29, 2017 1.620 1.650 1.520 1.570 26,017 -0.02(-1.26%)
Nov 28, 2017 1.690 1.690 1.589 1.590 12,968 -0.02(-1.24%)
Nov 27, 2017 1.700 1.710 1.610 1.610 16,163 -0.07(-4.30%)
Nov 24, 2017 1.730 1.813 1.682 1.682 6,616 -0.03(-1.61%)
Nov 22, 2017 1.770 1.774 1.680 1.710 11,135 -0.08(-4.42%)
Nov 21, 2017 1.970 1.970 1.780 1.789 23,751 -0.04(-2.24%)
Nov 20, 2017 1.785 2.016 1.760 1.830 17,159 +0.07(+3.98%)
Nov 17, 2017 1.820 1.910 1.720 1.760 37,299 -0.31(-14.80%)
Nov 16, 2017 1.900 2.870 1.800 2.066 347,111 +0.16(+8.15%)
Nov 15, 2017 1.610 2.230 1.610 1.910 371,681 +0.25(+15.06%)
Nov 14, 2017 1.693 1.693 1.650 1.660 6,907 +0.05(+3.11%)
Nov 13, 2017 1.619 1.711 1.610 1.610 5,575 -0.10(-5.85%)
Nov 10, 2017 1.640 1.938 1.630 1.710 108,986 +0.10(+6.20%)
Nov 09, 2017 1.650 1.650 1.610 1.610 6,037 +0.00(+0.00%)
Nov 07, 2017 1.610 1.610 1.610 68 -0.01(-0.61%)
Nov 06, 2017 1.620 1.620 1.620 1.620 1,647 -0.00(-0.01%)
Nov 03, 2017 1.620 1.620 1.620 1.620 226 -0.02(-1.17%)
Nov 02, 2017 1.590 1.639 1.590 1.639 369 -0.00(-0.04%)
Oct 31, 2017 1.640 1.640 1.640 63 +0.00(+0.12%)
Oct 30, 2017 1.638 1.638 1.638 1.638 1,554 -0.01(-0.41%)
Oct 27, 2017 1.645 1.645 1.645 1.645 226 +0.00(+0.29%)
Oct 26, 2017 1.640 1.640 1.640 1.640 168 -0.01(-0.61%)
Oct 25, 2017 1.653 1.653 1.650 1.650 464 +0.01(+0.60%)
Oct 24, 2017 1.697 1.697 1.640 1.640 8,175 -0.06(-3.52%)
Oct 23, 2017 1.620 1.700 1.620 1.700 5,321 +0.02(+1.19%)
Oct 20, 2017 1.680 1.695 1.610 1.680 3,936 +0.01(+0.60%)
Oct 18, 2017 1.670 1.670 1.670 209 +0.08(+5.03%)
Oct 17, 2017 1.660 1.660 1.590 1.590 12,061 -0.08(-4.79%)
Oct 16, 2017 1.760 1.770 1.660 1.670 1,264 -0.01(-0.60%)
Oct 13, 2017 1.663 1.690 1.663 1.680 1,254 +0.03(+1.82%)
Oct 12, 2017 1.650 1.650 1.650 1.650 300 -0.01(-0.60%)
Oct 11, 2017 1.660 1.697 1.660 1.660 3,844 -0.07(-4.06%)
Oct 10, 2017 1.630 1.730 1.630 1.730 3,763 +0.04(+2.43%)
Oct 09, 2017 1.650 1.700 1.620 1.689 3,304 +0.07(+4.07%)
Oct 06, 2017 1.650 1.650 1.623 1.623 3,097 -0.03(-1.62%)
Oct 05, 2017 1.613 1.650 1.613 1.650 704 +0.05(+3.12%)
Oct 04, 2017 1.700 1.700 1.590 1.600 12,536 -0.05(-3.03%)
Oct 03, 2017 1.661 1.728 1.610 1.650 8,267 +0.00(+0.00%)
Oct 02, 2017 1.650 1.686 1.620 1.650 5,879 -0.02(-1.20%)
Sep 29, 2017 1.650 1.701 1.600 1.670 5,222 +0.08(+5.03%)
Sep 28, 2017 1.780 1.780 1.577 1.590 6,334 -0.02(-1.24%)
Sep 27, 2017 1.776 1.776 1.610 1.610 3,391 -0.08(-4.73%)
Sep 26, 2017 1.788 1.788 1.610 1.690 16,593 -0.11(-6.11%)
Sep 25, 2017 1.800 1.800 1.800 1.800 779 -0.00(-0.01%)
Sep 22, 2017 1.875 1.881 1.800 1.800 4,196 -0.07(-3.55%)
Sep 20, 2017 1.866 1.866 1.866 84 -0.05(-2.38%)
Sep 19, 2017 1.891 1.920 1.891 1.912 1,136 +0.05(+2.78%)
Sep 18, 2017 1.930 1.990 1.860 1.860 10,514 -0.10(-5.10%)
Sep 15, 2017 1.860 1.960 1.860 1.960 2,105 +0.09(+4.81%)
Sep 14, 2017 1.905 1.905 1.870 1.870 1,434 -0.01(-0.53%)
Sep 13, 2017 1.860 1.950 1.860 1.880 1,219 +0.01(+0.53%)
Sep 12, 2017 1.892 1.950 1.870 1.870 4,056 +0.01(+0.54%)
Sep 11, 2017 1.860 1.879 1.860 1.860 4,011 -0.01(-0.53%)
Sep 08, 2017 1.940 1.940 1.860 1.870 5,751 -0.10(-5.08%)
Sep 07, 2017 1.940 1.970 1.940 1.970 1,651 +0.01(+0.51%)
Sep 06, 2017 1.940 1.960 1.940 1.960 468 -0.01(-0.74%)
Sep 05, 2017 1.940 1.975 1.940 1.975 746 -0.00(-0.24%)
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.