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 (%)
May 29, 2020 2.800 3.750 2.150 2.320 5,230,500 +0.32(+16.00%)
May 28, 2020 2.060 2.060 1.970 2.000 8,115 -0.04(-1.96%)
May 27, 2020 2.020 2.055 1.990 2.040 29,987 +0.08(+4.08%)
May 26, 2020 1.980 2.070 1.950 1.960 12,408 -0.01(-0.51%)
May 22, 2020 2.090 2.090 1.967 1.970 33,500 -0.06(-2.96%)
May 21, 2020 1.980 2.050 1.980 2.030 27,648 +0.02(+1.00%)
May 20, 2020 2.050 2.110 1.980 2.010 23,014 -0.03(-1.47%)
May 19, 2020 2.030 2.139 2.000 2.040 40,736 +0.03(+1.49%)
May 18, 2020 2.220 2.250 2.000 2.010 42,884 -0.14(-6.29%)
May 15, 2020 2.100 2.350 2.100 2.145 20,100 +0.00(+0.23%)
May 14, 2020 2.052 2.390 2.052 2.140 74,184 +0.02(+0.94%)
May 13, 2020 2.010 2.150 2.010 2.120 28,449 +0.04(+1.92%)
May 12, 2020 2.120 2.120 2.060 2.080 18,132 +0.01(+0.48%)
May 11, 2020 2.050 2.110 2.000 2.070 32,847 +0.00(+0.00%)
May 08, 2020 1.960 2.130 1.960 2.070 19,300 +0.07(+3.50%)
May 07, 2020 2.000 2.059 1.970 2.000 30,889 +0.01(+0.50%)
May 06, 2020 2.030 2.070 1.970 1.990 18,784 -0.07(-3.40%)
May 05, 2020 1.990 2.070 1.970 2.060 31,624 +0.05(+2.34%)
May 04, 2020 2.050 2.135 1.950 2.013 37,871 -0.13(-5.93%)
May 01, 2020 2.080 2.150 2.000 2.140 34,400 +0.05(+2.39%)
Apr 30, 2020 2.070 2.170 2.000 2.090 75,902 -0.11(-5.00%)
Apr 29, 2020 1.980 2.230 1.960 2.200 101,876 +0.15(+7.32%)
Apr 28, 2020 1.880 2.050 1.880 2.050 70,329 +0.14(+7.33%)
Apr 27, 2020 1.860 1.910 1.800 1.910 62,935 -0.02(-1.04%)
Apr 24, 2020 1.870 1.960 1.850 1.930 73,500 -0.02(-1.03%)
Apr 23, 2020 1.960 2.020 1.900 1.950 65,449 -0.05(-2.50%)
Apr 22, 2020 1.860 2.050 1.860 2.000 57,171 +0.05(+2.56%)
Apr 21, 2020 1.980 2.040 1.820 1.950 122,483 -0.21(-9.72%)
Apr 20, 2020 2.220 2.450 2.020 2.160 284,416 -0.04(-1.82%)
Apr 17, 2020 2.130 2.406 1.900 2.200 378,800 -0.12(-5.17%)
Apr 16, 2020 2.770 3.250 2.020 2.320 1,352,323 -0.24(-9.38%)
Apr 15, 2020 3.090 6.260 2.510 2.560 13,774,073 +0.96(+60.00%)
Apr 14, 2020 1.560 1.650 1.407 1.600 15,518 +0.00(+0.00%)
Apr 13, 2020 1.340 1.750 1.340 1.600 1,888 +0.00(+0.00%)
Apr 09, 2020 1.450 1.760 1.450 1.600 2,700 +0.10(+6.67%)
Apr 08, 2020 1.734 1.750 1.405 1.500 3,083 -0.09(-5.66%)
Apr 07, 2020 1.630 1.680 1.580 1.590 3,957 +0.14(+9.66%)
Apr 06, 2020 1.610 1.610 1.450 1.450 3,182 -0.05(-3.33%)
Apr 03, 2020 1.390 1.500 1.390 1.500 3,400 +0.14(+10.29%)
Apr 02, 2020 1.490 1.500 1.360 1.360 1,011 +0.06(+4.62%)
Apr 01, 2020 1.460 1.637 1.300 1.300 9,223 -0.26(-16.67%)
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%)
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.