Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Hlds Cos (NQ: CHCI )

7.468 -0.532 (-6.66%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2017 1.940 1.979 1.940 1.979 1,216 +0.04(+2.03%)
Aug 31, 2017 1.990 2.010 1.940 1.940 16,417 -0.03(-1.52%)
Aug 29, 2017 1.970 1.970 1.970 93 -0.01(-0.51%)
Aug 28, 2017 1.970 1.990 1.970 1.980 449 -0.02(-1.00%)
Aug 25, 2017 2.000 2.010 2.000 2.000 1,686 +0.01(+0.70%)
Aug 24, 2017 1.986 1.986 1.986 1.986 1,024 +0.02(+0.81%)
Aug 23, 2017 2.020 2.150 1.950 1.970 23,931 -0.06(-2.93%)
Aug 22, 2017 2.030 2.030 2.030 2.030 1,016 +0.08(+4.08%)
Aug 21, 2017 1.940 1.968 1.940 1.950 842 -0.05(-2.50%)
Aug 18, 2017 2.030 2.030 2.000 2.000 3,062 -0.02(-0.99%)
Aug 17, 2017 2.060 2.100 1.990 2.020 3,891 +0.03(+1.51%)
Aug 16, 2017 1.977 1.990 1.977 1.990 1,732 +0.04(+2.05%)
Aug 15, 2017 2.100 2.100 1.940 1.950 14,112 +0.01(+0.52%)
Aug 14, 2017 2.070 2.070 1.940 1.940 590 -0.04(-2.02%)
Aug 11, 2017 1.980 1.980 1.980 1.980 4,406 +0.03(+1.54%)
Aug 10, 2017 2.000 2.060 1.940 1.950 25,346 -0.07(-3.47%)
Aug 09, 2017 1.943 2.020 1.943 2.020 1,959 +0.05(+2.54%)
Aug 08, 2017 1.940 1.970 1.940 1.970 664 -0.05(-2.48%)
Aug 07, 2017 1.956 2.020 1.931 2.020 7,657 -0.02(-0.81%)
Aug 04, 2017 1.970 2.037 1.920 2.037 29,646 +0.04(+1.83%)
Aug 03, 2017 2.016 2.016 2.000 2.000 776 -0.02(-0.99%)
Aug 02, 2017 2.020 2.020 2.020 2.020 3,922 +0.01(+0.50%)
Aug 01, 2017 2.000 2.070 2.000 2.010 3,021 +0.04(+2.26%)
Jul 31, 2017 2.060 2.060 1.966 1.966 582 -0.04(-2.21%)
Jul 28, 2017 2.066 2.066 1.960 2.010 20,026 -0.01(-0.49%)
Jul 26, 2017 2.020 2.020 2.020 52 +0.01(+0.49%)
Jul 25, 2017 2.000 2.100 1.987 2.010 3,848 -0.01(-0.50%)
Jul 24, 2017 2.089 2.089 2.010 2.020 4,152 +0.03(+1.51%)
Jul 21, 2017 2.020 2.020 1.990 1.990 14,804 -0.06(-2.93%)
Jul 20, 2017 2.110 2.110 2.040 2.050 10,777 +0.00(+0.00%)
Jul 19, 2017 2.077 2.079 2.050 2.050 1,767 +0.03(+1.43%)
Jul 18, 2017 2.060 2.060 1.999 2.021 11,418 +0.05(+2.59%)
Jul 17, 2017 2.010 2.020 1.970 1.970 6,826 -0.10(-4.83%)
Jul 14, 2017 2.090 2.090 2.021 2.070 6,230 -0.01(-0.48%)
Jul 13, 2017 2.110 2.110 2.013 2.080 3,709 +0.07(+3.48%)
Jul 12, 2017 2.200 2.200 2.010 2.010 12,654 +0.00(+0.10%)
Jul 11, 2017 2.190 2.200 2.008 2.008 3,251 -0.04(-2.05%)
Jul 10, 2017 2.050 2.090 2.039 2.050 26,053 +0.09(+4.59%)
Jul 07, 2017 1.970 1.970 1.960 1.960 1,009 -0.04(-1.75%)
Jul 06, 2017 2.040 2.050 1.995 1.995 6,691 -0.00(-0.25%)
Jul 05, 2017 2.070 2.080 1.950 2.000 2,801 -0.03(-1.48%)
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.