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 -0.470 (-5.78%)
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, 2017 1.990 2.010 1.940 1.940 16,417 -0.03(-1.52%)
Aug 29, 2017 1.970 1.970 1.970 93 -0.01(-0.51%)
Aug 28, 2017 1.970 1.990 1.970 1.980 449 -0.02(-1.00%)
Aug 25, 2017 2.000 2.010 2.000 2.000 1,686 +0.01(+0.70%)
Aug 24, 2017 1.986 1.986 1.986 1.986 1,024 +0.02(+0.81%)
Aug 23, 2017 2.020 2.150 1.950 1.970 23,931 -0.06(-2.93%)
Aug 22, 2017 2.030 2.030 2.030 2.030 1,016 +0.08(+4.08%)
Aug 21, 2017 1.940 1.968 1.940 1.950 842 -0.05(-2.50%)
Aug 18, 2017 2.030 2.030 2.000 2.000 3,062 -0.02(-0.99%)
Aug 17, 2017 2.060 2.100 1.990 2.020 3,891 +0.03(+1.51%)
Aug 16, 2017 1.977 1.990 1.977 1.990 1,732 +0.04(+2.05%)
Aug 15, 2017 2.100 2.100 1.940 1.950 14,112 +0.01(+0.52%)
Aug 14, 2017 2.070 2.070 1.940 1.940 590 -0.04(-2.02%)
Aug 11, 2017 1.980 1.980 1.980 1.980 4,406 +0.03(+1.54%)
Aug 10, 2017 2.000 2.060 1.940 1.950 25,346 -0.07(-3.47%)
Aug 09, 2017 1.943 2.020 1.943 2.020 1,959 +0.05(+2.54%)
Aug 08, 2017 1.940 1.970 1.940 1.970 664 -0.05(-2.48%)
Aug 07, 2017 1.956 2.020 1.931 2.020 7,657 -0.02(-0.81%)
Aug 04, 2017 1.970 2.037 1.920 2.037 29,646 +0.04(+1.83%)
Aug 03, 2017 2.016 2.016 2.000 2.000 776 -0.02(-0.99%)
Aug 02, 2017 2.020 2.020 2.020 2.020 3,922 +0.01(+0.50%)
Aug 01, 2017 2.000 2.070 2.000 2.010 3,021 +0.04(+2.26%)
Jul 31, 2017 2.060 2.060 1.966 1.966 582 -0.04(-2.21%)
Jul 28, 2017 2.066 2.066 1.960 2.010 20,026 -0.01(-0.49%)
Jul 26, 2017 2.020 2.020 2.020 52 +0.01(+0.49%)
Jul 25, 2017 2.000 2.100 1.987 2.010 3,848 -0.01(-0.50%)
Jul 24, 2017 2.089 2.089 2.010 2.020 4,152 +0.03(+1.51%)
Jul 21, 2017 2.020 2.020 1.990 1.990 14,804 -0.06(-2.93%)
Jul 20, 2017 2.110 2.110 2.040 2.050 10,777 +0.00(+0.00%)
Jul 19, 2017 2.077 2.079 2.050 2.050 1,767 +0.03(+1.43%)
Jul 18, 2017 2.060 2.060 1.999 2.021 11,418 +0.05(+2.59%)
Jul 17, 2017 2.010 2.020 1.970 1.970 6,826 -0.10(-4.83%)
Jul 14, 2017 2.090 2.090 2.021 2.070 6,230 -0.01(-0.48%)
Jul 13, 2017 2.110 2.110 2.013 2.080 3,709 +0.07(+3.48%)
Jul 12, 2017 2.200 2.200 2.010 2.010 12,654 +0.00(+0.10%)
Jul 11, 2017 2.190 2.200 2.008 2.008 3,251 -0.04(-2.05%)
Jul 10, 2017 2.050 2.090 2.039 2.050 26,053 +0.09(+4.59%)
Jul 07, 2017 1.970 1.970 1.960 1.960 1,009 -0.04(-1.75%)
Jul 06, 2017 2.040 2.050 1.995 1.995 6,691 -0.00(-0.25%)
Jul 05, 2017 2.070 2.080 1.950 2.000 2,801 -0.03(-1.48%)
Jul 03, 2017 2.050 2.050 2.030 2.030 454 +0.06(+3.05%)
Jun 29, 2017 1.970 1.970 1.970 81 -0.02(-1.01%)
Jun 28, 2017 1.990 1.990 1.990 1.990 277 +0.01(+0.51%)
Jun 27, 2017 2.041 2.041 1.980 1.980 2,837 -0.06(-2.94%)
Jun 26, 2017 2.040 2.040 2.040 2.040 885 +0.02(+0.99%)
Jun 23, 2017 2.050 2.050 1.970 2.020 1,220 -0.01(-0.49%)
Jun 22, 2017 2.020 2.030 1.994 2.030 4,382 +0.05(+2.53%)
Jun 21, 2017 2.050 2.050 1.937 1.980 8,526 -0.07(-3.41%)
Jun 20, 2017 1.940 2.060 1.940 2.050 7,349 +0.06(+3.02%)
Jun 19, 2017 2.000 2.030 1.900 1.990 2,359 +0.03(+1.66%)
Jun 16, 2017 1.950 1.980 1.900 1.958 4,772 -0.02(-1.14%)
Jun 15, 2017 1.980 1.980 1.900 1.980 11,217 -0.02(-1.00%)
Jun 14, 2017 2.040 2.040 2.000 2.000 4,244 +0.00(+0.00%)
Jun 13, 2017 2.020 2.090 1.980 2.000 27,380 -0.02(-0.99%)
Jun 12, 2017 1.950 2.020 1.870 2.020 20,928 +0.10(+5.21%)
Jun 09, 2017 2.060 2.110 1.910 1.920 43,114 -0.12(-6.00%)
Jun 08, 2017 2.064 2.064 2.040 2.042 1,677 +0.00(+0.12%)
Jun 06, 2017 2.040 2.040 2.040 112 -0.06(-2.86%)
Jun 05, 2017 2.080 2.110 2.070 2.100 16,584 +0.11(+5.52%)
Jun 02, 2017 1.860 2.100 1.860 1.990 26,108 +0.07(+3.71%)
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.