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 (%)
Jul 31, 2020 3.200 3.200 2.930 2.940 50,500 -0.15(-4.71%)
Jul 30, 2020 3.070 3.150 3.070 3.085 15,245 -0.03(-1.11%)
Jul 29, 2020 3.110 3.210 3.100 3.120 24,903 -0.02(-0.63%)
Jul 28, 2020 3.000 3.160 3.000 3.140 24,731 +0.10(+3.46%)
Jul 27, 2020 3.115 3.220 2.980 3.035 43,981 -0.08(-2.42%)
Jul 24, 2020 3.080 3.110 3.040 3.110 11,600 +0.00(+0.00%)
Jul 23, 2020 3.100 3.160 3.020 3.110 47,229 -0.03(-0.96%)
Jul 22, 2020 2.970 3.230 2.970 3.140 91,978 +0.14(+4.67%)
Jul 21, 2020 2.990 3.105 2.930 3.000 36,502 -0.01(-0.33%)
Jul 20, 2020 3.180 3.180 2.950 3.010 68,907 -0.10(-3.22%)
Jul 17, 2020 2.890 3.140 2.886 3.110 119,600 +0.26(+9.12%)
Jul 16, 2020 2.690 2.940 2.680 2.850 87,579 +0.12(+4.40%)
Jul 15, 2020 2.650 2.840 2.650 2.730 57,452 +0.07(+2.63%)
Jul 14, 2020 2.590 2.810 2.580 2.660 83,905 +0.06(+2.31%)
Jul 13, 2020 2.680 2.970 2.600 2.600 220,191 -0.04(-1.52%)
Jul 10, 2020 2.560 2.740 2.540 2.640 230,600 +0.05(+1.93%)
Jul 09, 2020 2.610 2.700 2.580 2.590 73,115 -0.01(-0.38%)
Jul 08, 2020 2.570 2.730 2.570 2.600 75,821 +0.00(+0.00%)
Jul 07, 2020 2.600 2.680 2.540 2.600 81,813 -0.04(-1.52%)
Jul 06, 2020 2.580 2.734 2.580 2.640 68,591 +0.07(+2.72%)
Jul 02, 2020 2.750 2.760 2.550 2.570 57,400 -0.16(-5.86%)
Jul 01, 2020 2.780 2.860 2.660 2.730 34,757 -0.06(-2.15%)
Jun 30, 2020 2.630 2.909 2.630 2.790 82,569 +0.14(+5.28%)
Jun 29, 2020 2.600 2.710 2.560 2.650 53,387 +0.04(+1.53%)
Jun 26, 2020 2.700 2.740 2.570 2.610 99,800 -0.14(-5.09%)
Jun 25, 2020 2.490 2.750 2.490 2.750 106,841 +0.11(+4.17%)
Jun 24, 2020 2.510 2.780 2.430 2.640 186,988 +0.04(+1.54%)
Jun 23, 2020 2.570 2.640 2.510 2.600 81,760 -0.06(-2.26%)
Jun 22, 2020 2.850 3.080 2.430 2.660 358,060 -0.33(-11.04%)
Jun 19, 2020 3.210 4.300 2.770 2.990 5,125,300 +0.54(+22.04%)
Jun 18, 2020 2.400 2.490 2.320 2.450 1,215,615 +0.05(+2.08%)
Jun 17, 2020 2.450 3.200 2.310 2.400 1,091,053 +0.09(+3.90%)
Jun 16, 2020 2.280 2.350 2.230 2.310 115,520 +0.06(+2.67%)
Jun 15, 2020 2.110 2.270 2.110 2.250 7,708 +0.09(+4.17%)
Jun 12, 2020 2.230 2.303 2.120 2.160 15,500 -0.03(-1.37%)
Jun 11, 2020 2.290 2.300 2.160 2.190 54,145 -0.19(-7.98%)
Jun 10, 2020 2.340 2.400 2.280 2.380 15,342 +0.01(+0.42%)
Jun 09, 2020 2.400 2.440 2.290 2.370 31,127 -0.02(-0.84%)
Jun 08, 2020 2.350 2.450 2.290 2.390 44,378 +0.04(+1.70%)
Jun 05, 2020 2.280 2.530 2.280 2.350 51,800 +0.08(+3.52%)
Jun 04, 2020 2.440 2.440 2.180 2.270 76,605 -0.18(-7.35%)
Jun 03, 2020 2.360 2.510 2.320 2.450 88,604 +0.16(+6.99%)
Jun 02, 2020 2.250 2.410 2.080 2.290 112,038 -0.05(-2.14%)
Jun 01, 2020 2.570 2.580 2.280 2.340 131,631 +0.02(+0.86%)
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%)
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.