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 (%)
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%)
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%)
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.