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 (%)
Nov 30, 2018 1.890 2.030 1.840 1.850 3,600 -0.08(-4.15%)
Nov 29, 2018 1.980 2.080 1.830 1.930 18,837 +0.00(+0.00%)
Nov 28, 2018 1.810 2.030 1.758 1.930 42,291 +0.15(+8.43%)
Nov 27, 2018 1.840 1.890 1.780 1.780 11,741 -0.01(-0.56%)
Nov 26, 2018 1.770 1.790 1.760 1.790 3,043 +0.09(+5.29%)
Nov 23, 2018 1.745 1.745 1.700 1.700 2,800 +0.00(+0.00%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 20, 2018 1.760 1.826 1.653 1.700 9,389 -0.09(-5.03%)
Nov 19, 2018 1.750 1.790 1.750 1.790 8,960 +0.07(+4.07%)
Nov 16, 2018 1.930 1.960 1.720 1.720 10,900 -0.25(-12.69%)
Nov 15, 2018 1.820 1.970 1.710 1.970 22,310 +0.15(+8.24%)
Nov 14, 2018 1.950 2.040 1.790 1.820 45,715 -0.20(-9.90%)
Nov 13, 2018 1.930 2.080 1.930 2.020 17,925 +0.07(+3.59%)
Nov 12, 2018 2.210 2.210 1.900 1.950 82,369 -0.28(-12.56%)
Nov 09, 2018 2.410 2.410 2.050 2.230 21,100 -0.13(-5.51%)
Nov 08, 2018 2.360 2.430 2.360 2.360 44,277 +0.00(+0.00%)
Nov 07, 2018 2.460 2.525 2.270 2.360 39,333 +0.01(+0.43%)
Nov 06, 2018 2.460 2.570 2.210 2.350 101,973 -0.32(-11.99%)
Nov 05, 2018 2.170 2.990 2.170 2.670 1,596,875 +0.52(+24.19%)
Nov 02, 2018 2.130 2.180 2.110 2.150 7,500 +0.12(+5.91%)
Nov 01, 2018 2.040 2.160 2.030 2.030 15,570 +0.00(+0.00%)
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%)
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.