Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Hlds Cos (NQ: CHCI )

7.670 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Aug 31, 2016 1.840 1.870 1.800 1.820 20,495 -0.02(-0.89%)
Aug 30, 2016 1.860 1.860 1.830 1.836 1,267 +0.03(+1.39%)
Aug 29, 2016 1.810 1.868 1.810 1.811 7,836 +0.01(+0.62%)
Aug 26, 2016 1.830 1.830 1.800 1.800 5,152 -0.06(-3.23%)
Aug 25, 2016 1.830 1.860 1.830 1.860 1,341 +0.03(+1.64%)
Aug 24, 2016 1.800 1.850 1.710 1.830 13,978 +0.03(+1.67%)
Aug 23, 2016 1.810 1.860 1.780 1.800 19,919 -0.02(-1.10%)
Aug 22, 2016 1.800 1.850 1.800 1.820 7,415 +0.00(+0.00%)
Aug 19, 2016 1.810 1.840 1.803 1.820 5,200 +0.02(+1.11%)
Aug 18, 2016 1.800 1.850 1.800 1.800 4,966 +0.00(+0.00%)
Aug 17, 2016 1.810 1.820 1.750 1.800 7,163 -0.02(-1.10%)
Aug 16, 2016 1.720 1.849 1.720 1.820 21,126 +0.03(+1.68%)
Aug 15, 2016 1.850 1.850 1.750 1.790 8,275 +0.04(+2.29%)
Aug 12, 2016 1.770 1.837 1.730 1.750 9,611 -0.08(-4.37%)
Aug 11, 2016 1.740 1.850 1.740 1.830 59,480 +0.08(+4.57%)
Aug 10, 2016 1.720 1.790 1.700 1.750 4,587 -0.01(-0.57%)
Aug 09, 2016 1.780 1.790 1.690 1.760 17,353 +0.07(+4.14%)
Aug 08, 2016 1.710 1.780 1.650 1.690 16,731 -0.04(-2.31%)
Aug 05, 2016 1.750 1.780 1.700 1.730 9,691 -0.04(-2.20%)
Aug 04, 2016 1.700 1.770 1.700 1.769 14,814 +0.07(+4.06%)
Aug 03, 2016 1.700 1.790 1.550 1.700 65,097 -0.07(-3.95%)
Aug 02, 2016 1.820 1.830 1.660 1.770 26,397 -0.05(-2.75%)
Aug 01, 2016 1.860 1.940 1.760 1.820 20,371 -0.03(-1.63%)
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%)
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.