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 29, 2016 1.980 2.020 1.850 1.850 33,363 -0.14(-7.03%)
Jul 28, 2016 2.650 2.740 1.920 1.990 407,649 -0.26(-11.56%)
Jul 27, 2016 1.870 2.400 1.850 2.250 189,911 +0.34(+17.80%)
Jul 26, 2016 1.980 1.980 1.878 1.910 7,670 -0.03(-1.29%)
Jul 25, 2016 1.840 2.089 1.780 1.935 38,378 +0.11(+6.32%)
Jul 22, 2016 2.000 2.100 1.800 1.820 11,869 -0.30(-14.15%)
Jul 21, 2016 2.030 2.370 2.030 2.120 48,787 +0.08(+3.93%)
Jul 20, 2016 1.761 2.400 1.760 2.040 342,343 +0.28(+15.90%)
Jul 19, 2016 1.760 1.760 1.760 1.760 1,317 +0.00(+0.00%)
Jul 18, 2016 1.755 1.780 1.755 1.760 1,021 +0.00(+0.00%)
Jul 15, 2016 1.740 1.980 1.620 1.760 15,809 +0.17(+10.69%)
Jul 14, 2016 1.700 1.700 1.500 1.590 8,958 -0.19(-10.67%)
Jul 13, 2016 1.801 1.812 1.720 1.780 3,700 -0.02(-1.11%)
Jul 12, 2016 1.820 1.820 1.730 1.800 1,280 +0.00(+0.00%)
Jul 11, 2016 1.690 1.800 1.690 1.800 9,422 +0.08(+4.65%)
Jul 08, 2016 1.730 1.700 1.700 1.720 5,063 +0.02(+1.18%)
Jul 07, 2016 1.830 1.830 1.700 1.700 3,717 +0.03(+1.80%)
Jul 05, 2016 1.800 1.800 1.670 1.670 10,705 -0.13(-7.22%)
Jul 01, 2016 1.790 1.800 1.800 1.800 800 +0.02(+1.12%)
Jun 30, 2016 1.840 1.840 1.780 1.780 880 -0.05(-2.73%)
Jun 29, 2016 1.760 1.880 1.760 1.830 2,253 +0.05(+2.80%)
Jun 28, 2016 1.780 1.780 1.780 1.780 2,681 -0.01(-0.55%)
Jun 27, 2016 1.730 1.790 1.730 1.790 2,144 -0.02(-1.10%)
Jun 24, 2016 1.780 1.920 1.780 1.810 3,562 -0.02(-1.09%)
Jun 23, 2016 1.820 1.830 1.800 1.830 3,374 -0.01(-0.54%)
Jun 22, 2016 1.800 1.840 1.800 1.840 557 -0.02(-1.08%)
Jun 21, 2016 2.070 2.070 1.800 1.860 6,103 +0.05(+2.76%)
Jun 17, 2016 1.870 1.810 1.810 1.810 12 -0.02(-1.09%)
Jun 16, 2016 1.820 1.830 1.820 1.830 1,208 +0.03(+1.67%)
Jun 15, 2016 1.870 1.870 1.800 1.800 6,031 -0.02(-1.10%)
Jun 14, 2016 1.800 1.980 1.800 1.820 5,352 +0.02(+1.11%)
Jun 13, 2016 1.800 1.860 1.800 1.800 4,388 -0.06(-3.28%)
Jun 10, 2016 1.910 1.910 1.780 1.861 4,790 -0.04(-2.05%)
Jun 09, 2016 1.890 2.040 1.880 1.900 30,565 +0.00(+0.00%)
Jun 08, 2016 1.870 2.790 1.790 1.900 321,945 +0.11(+6.15%)
Jun 07, 2016 1.780 1.800 1.780 1.790 12,374 -0.01(-0.56%)
Jun 06, 2016 1.800 1.800 1.800 1.800 205 -0.01(-0.55%)
Jun 03, 2016 1.820 1.820 1.810 1.810 401 -0.04(-2.32%)
Jun 02, 2016 1.880 1.880 1.780 1.853 1,824 +0.04(+2.38%)
Jun 01, 2016 1.890 1.890 1.780 1.810 5,614 -0.07(-3.72%)
May 31, 2016 1.894 1.940 1.880 1.880 3,239 -0.04(-2.08%)
May 27, 2016 1.850 1.920 1.920 1.920 1,200 +0.04(+2.12%)
May 26, 2016 1.880 1.880 1.880 1.880 636 -0.04(-2.08%)
May 25, 2016 2.000 2.029 1.850 1.920 10,440 -0.02(-1.03%)
May 24, 2016 1.753 1.970 1.753 1.940 21,637 +0.16(+8.98%)
May 23, 2016 1.760 1.780 1.734 1.780 717 +0.06(+3.28%)
May 19, 2016 1.730 1.724 1.724 1.724 54 -0.06(-3.17%)
May 18, 2016 1.790 1.790 1.760 1.780 341 +0.05(+2.89%)
May 17, 2016 1.790 1.820 1.700 1.730 15,420 -0.02(-1.09%)
May 16, 2016 1.740 1.750 1.740 1.749 3,369 -0.03(-1.74%)
May 13, 2016 1.754 1.800 1.738 1.780 1,616 -0.01(-0.56%)
May 12, 2016 1.700 1.790 1.700 1.790 1,394 +0.08(+4.63%)
May 11, 2016 1.800 1.800 1.710 1.711 1,008 -0.07(-3.89%)
May 10, 2016 1.710 1.790 1.710 1.780 4,129 +0.00(+0.00%)
May 09, 2016 1.780 1.780 1.780 1.780 1,700 -0.03(-1.66%)
May 06, 2016 1.780 1.810 1.780 1.810 12,670 +0.00(+0.00%)
May 05, 2016 1.810 1.810 1.784 1.810 2,522 +0.02(+1.12%)
May 04, 2016 1.753 1.790 1.753 1.790 6,532 +0.06(+3.47%)
May 03, 2016 1.726 1.730 1.726 1.730 1,685 +0.00(+0.00%)
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.