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 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%)
May 02, 2016 1.680 1.740 1.680 1.730 6,284 +0.00(+0.00%)
Apr 29, 2016 1.703 1.740 1.680 1.730 7,086 -0.04(-2.20%)
Apr 28, 2016 1.760 1.769 1.760 1.769 450 +0.02(+0.99%)
Apr 27, 2016 1.730 1.730 1.730 1.752 831 -0.03(-1.93%)
Apr 25, 2016 1.860 1.786 1.786 1.786 81 +0.06(+3.52%)
Apr 22, 2016 1.710 1.725 1.700 1.725 2,603 -0.02(-1.42%)
Apr 21, 2016 1.750 1.750 1.750 1.750 265 +0.04(+2.33%)
Apr 19, 2016 1.710 1.710 1.710 1.710 202 -0.12(-6.36%)
Apr 18, 2016 1.805 1.849 1.805 1.826 858 +0.11(+6.18%)
Apr 15, 2016 1.720 1.720 1.720 1.720 242 +0.00(+0.00%)
Apr 14, 2016 1.782 1.782 1.720 1.720 4,197 +0.01(+0.47%)
Apr 13, 2016 1.712 1.712 1.712 1.712 535 -0.08(-4.36%)
Apr 12, 2016 1.730 1.890 1.730 1.790 875 +0.00(+0.00%)
Apr 11, 2016 1.714 1.800 1.710 1.790 3,769 -0.01(-0.56%)
Apr 08, 2016 1.800 1.800 1.800 1.800 319 -0.03(-1.42%)
Apr 07, 2016 1.734 1.826 1.734 1.826 606 -0.08(-4.23%)
Apr 06, 2016 1.920 1.920 1.860 1.907 4,150 +0.02(+0.88%)
Apr 05, 2016 1.901 1.901 1.760 1.890 2,294 +0.18(+10.53%)
Apr 04, 2016 1.880 1.880 1.710 1.710 1,415 -0.04(-2.29%)
Apr 01, 2016 1.810 1.810 1.750 1.750 4,847 -0.04(-2.23%)
Mar 31, 2016 1.815 1.820 1.779 1.790 1,154 +0.08(+4.67%)
Mar 30, 2016 1.710 1.710 1.710 1.710 1,000 -0.14(-7.56%)
Mar 29, 2016 1.712 1.850 1.712 1.850 6,145 +0.05(+2.78%)
Mar 24, 2016 1.870 1.800 1.800 1.800 43 +0.01(+0.67%)
Mar 23, 2016 1.890 1.890 1.710 1.788 1,823 +0.09(+5.18%)
Mar 18, 2016 1.800 1.700 1.700 1.700 8 -0.04(-2.29%)
Mar 17, 2016 1.700 1.754 1.700 1.740 700 +0.03(+1.75%)
Mar 16, 2016 1.804 1.804 1.700 1.710 1,668 +0.00(+0.00%)
Mar 15, 2016 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Mar 11, 2016 1.710 1.700 1.700 1.700 4 -0.02(-1.16%)
Mar 10, 2016 1.710 1.720 1.710 1.720 243 -0.03(-1.71%)
Mar 09, 2016 1.730 1.750 1.730 1.750 2,618 +0.04(+2.35%)
Mar 08, 2016 1.700 1.710 1.700 1.710 2,836 +0.01(+0.58%)
Mar 07, 2016 1.720 1.739 1.700 1.700 6,206 -0.03(-1.73%)
Mar 04, 2016 1.740 1.740 1.700 1.730 12,989 -0.02(-1.15%)
Mar 03, 2016 1.729 1.750 1.729 1.750 1,999 +0.09(+5.42%)
Mar 02, 2016 1.710 1.710 1.660 1.660 4,523 -0.07(-4.04%)
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.