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

Comstock Hlds Cos (NQ: CHCI )

7.880 +0.550 (+7.50%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 14, 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 (%)
Oct 31, 2018 1.950 2.040 1.930 2.030 15,042 +0.07(+3.57%)
Oct 30, 2018 1.970 2.040 1.950 1.960 5,948 -0.02(-1.01%)
Oct 29, 2018 2.010 2.010 1.940 1.980 3,676 -0.01(-0.50%)
Oct 26, 2018 1.990 1.990 1.930 1.990 19,800 +0.09(+4.74%)
Oct 25, 2018 1.980 1.994 1.900 1.900 18,556 -0.09(-4.52%)
Oct 24, 2018 2.130 2.230 1.950 1.990 19,910 -0.15(-7.01%)
Oct 23, 2018 2.170 2.240 2.022 2.140 35,128 -0.04(-1.83%)
Oct 22, 2018 2.210 2.240 2.175 2.180 4,204 -0.04(-1.80%)
Oct 19, 2018 2.360 2.410 2.180 2.220 61,500 -0.14(-5.93%)
Oct 18, 2018 2.380 2.590 2.300 2.360 49,589 +0.03(+1.29%)
Oct 17, 2018 2.270 2.390 2.250 2.330 36,142 +0.07(+3.10%)
Oct 16, 2018 2.260 2.300 2.250 2.260 8,413 +0.06(+2.73%)
Oct 15, 2018 2.310 2.371 2.200 2.200 38,216 -0.19(-7.95%)
Oct 12, 2018 2.170 2.460 2.170 2.390 114,300 +0.22(+10.14%)
Oct 11, 2018 2.170 2.260 2.160 2.170 30,055 -0.02(-0.91%)
Oct 10, 2018 2.200 2.320 2.160 2.190 25,457 -0.01(-0.45%)
Oct 09, 2018 2.170 2.240 2.170 2.200 4,820 +0.04(+1.85%)
Oct 08, 2018 2.150 2.245 2.150 2.160 23,136 +0.00(+0.00%)
Oct 05, 2018 2.190 2.230 2.160 2.160 14,900 -0.05(-2.26%)
Oct 04, 2018 2.170 2.245 2.170 2.210 8,571 +0.03(+1.38%)
Oct 03, 2018 2.390 2.430 2.150 2.180 38,231 -0.25(-10.29%)
Oct 02, 2018 2.450 2.460 2.325 2.430 24,842 +0.01(+0.41%)
Oct 01, 2018 2.420 2.500 2.420 2.420 24,527 +0.00(+0.00%)
Sep 28, 2018 2.550 2.570 2.400 2.420 26,500 -0.15(-5.84%)
Sep 27, 2018 2.580 2.590 2.530 2.570 14,611 +0.04(+1.58%)
Sep 26, 2018 2.630 2.630 2.520 2.530 20,805 -0.11(-4.17%)
Sep 25, 2018 2.790 2.790 2.530 2.640 75,533 +0.03(+1.15%)
Sep 24, 2018 2.660 2.700 2.560 2.610 34,951 -0.02(-0.76%)
Sep 21, 2018 2.680 2.780 2.630 2.630 23,700 -0.04(-1.50%)
Sep 20, 2018 2.680 2.700 2.590 2.670 14,814 +0.09(+3.45%)
Sep 19, 2018 2.680 2.830 2.560 2.581 54,098 -0.09(-3.33%)
Sep 18, 2018 2.950 2.970 2.560 2.670 98,782 -0.23(-7.93%)
Sep 17, 2018 2.880 3.000 2.850 2.900 34,790 +0.00(+0.00%)
Sep 14, 2018 2.910 3.000 2.810 2.900 62,700 -0.03(-1.02%)
Sep 13, 2018 3.120 3.230 2.860 2.930 112,619 -0.21(-6.69%)
Sep 12, 2018 2.880 3.175 2.848 3.140 200,335 +0.29(+10.18%)
Sep 11, 2018 3.120 3.240 2.850 2.850 97,971 -0.23(-7.47%)
Sep 10, 2018 3.029 3.269 3.029 3.080 119,591 +0.07(+2.33%)
Sep 07, 2018 2.950 3.170 2.920 3.010 158,400 +0.07(+2.38%)
Sep 06, 2018 2.880 2.940 2.880 2.940 11,586 +0.05(+1.73%)
Sep 05, 2018 2.870 2.950 2.862 2.890 21,346 -0.06(-2.03%)
Sep 04, 2018 2.910 2.950 2.820 2.950 43,919 +0.15(+5.36%)
Aug 31, 2018 2.800 2.800 2.800 0 -0.14(-4.76%)
Aug 30, 2018 2.930 2.950 2.850 2.940 5,151 -0.01(-0.34%)
Aug 29, 2018 2.950 2.970 2.840 2.950 27,891 +0.01(+0.34%)
Aug 28, 2018 2.850 2.953 2.780 2.940 14,559 +0.11(+3.89%)
Aug 27, 2018 2.820 2.930 2.820 2.830 9,990 +0.02(+0.71%)
Aug 24, 2018 2.850 2.950 2.810 2.810 7,800 +0.06(+2.18%)
Aug 23, 2018 2.840 2.930 2.750 2.750 8,319 -0.17(-5.82%)
Aug 22, 2018 2.900 3.000 2.900 2.920 28,255 +0.04(+1.39%)
Aug 21, 2018 2.780 3.030 2.780 2.880 46,507 +0.08(+2.86%)
Aug 20, 2018 2.800 2.970 2.710 2.800 9,591 -0.03(-1.06%)
Aug 17, 2018 2.900 3.040 2.700 2.830 46,900 -0.09(-3.08%)
Aug 16, 2018 2.640 2.920 2.640 2.920 33,191 +0.27(+10.19%)
Aug 15, 2018 2.630 2.650 2.560 2.650 13,650 +0.05(+1.92%)
Aug 14, 2018 2.630 2.654 2.580 2.600 3,266 +0.04(+1.56%)
Aug 13, 2018 2.610 2.700 2.510 2.560 9,344 -0.07(-2.66%)
Aug 10, 2018 2.660 2.680 2.620 2.630 10,800 -0.05(-1.87%)
Aug 09, 2018 2.570 2.700 2.570 2.680 62,224 +0.03(+1.13%)
Aug 08, 2018 2.670 2.700 2.570 2.650 17,751 +0.05(+1.92%)
Aug 07, 2018 2.610 2.727 2.570 2.600 18,547 +0.02(+0.78%)
Aug 06, 2018 2.800 3.340 2.580 2.580 293,987 -0.24(-8.51%)
Aug 03, 2018 2.640 2.850 2.490 2.820 78,700 +0.26(+10.16%)
Aug 02, 2018 2.610 2.610 2.540 2.560 5,502 -0.07(-2.66%)
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.