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 (%)
Oct 31, 2017 1.640 1.640 1.640 63 +0.00(+0.12%)
Oct 30, 2017 1.638 1.638 1.638 1.638 1,554 -0.01(-0.41%)
Oct 27, 2017 1.645 1.645 1.645 1.645 226 +0.00(+0.29%)
Oct 26, 2017 1.640 1.640 1.640 1.640 168 -0.01(-0.61%)
Oct 25, 2017 1.653 1.653 1.650 1.650 464 +0.01(+0.60%)
Oct 24, 2017 1.697 1.697 1.640 1.640 8,175 -0.06(-3.52%)
Oct 23, 2017 1.620 1.700 1.620 1.700 5,321 +0.02(+1.19%)
Oct 20, 2017 1.680 1.695 1.610 1.680 3,936 +0.01(+0.60%)
Oct 18, 2017 1.670 1.670 1.670 209 +0.08(+5.03%)
Oct 17, 2017 1.660 1.660 1.590 1.590 12,061 -0.08(-4.79%)
Oct 16, 2017 1.760 1.770 1.660 1.670 1,264 -0.01(-0.60%)
Oct 13, 2017 1.663 1.690 1.663 1.680 1,254 +0.03(+1.82%)
Oct 12, 2017 1.650 1.650 1.650 1.650 300 -0.01(-0.60%)
Oct 11, 2017 1.660 1.697 1.660 1.660 3,844 -0.07(-4.06%)
Oct 10, 2017 1.630 1.730 1.630 1.730 3,763 +0.04(+2.43%)
Oct 09, 2017 1.650 1.700 1.620 1.689 3,304 +0.07(+4.07%)
Oct 06, 2017 1.650 1.650 1.623 1.623 3,097 -0.03(-1.62%)
Oct 05, 2017 1.613 1.650 1.613 1.650 704 +0.05(+3.12%)
Oct 04, 2017 1.700 1.700 1.590 1.600 12,536 -0.05(-3.03%)
Oct 03, 2017 1.661 1.728 1.610 1.650 8,267 +0.00(+0.00%)
Oct 02, 2017 1.650 1.686 1.620 1.650 5,879 -0.02(-1.20%)
Sep 29, 2017 1.650 1.701 1.600 1.670 5,222 +0.08(+5.03%)
Sep 28, 2017 1.780 1.780 1.577 1.590 6,334 -0.02(-1.24%)
Sep 27, 2017 1.776 1.776 1.610 1.610 3,391 -0.08(-4.73%)
Sep 26, 2017 1.788 1.788 1.610 1.690 16,593 -0.11(-6.11%)
Sep 25, 2017 1.800 1.800 1.800 1.800 779 -0.00(-0.01%)
Sep 22, 2017 1.875 1.881 1.800 1.800 4,196 -0.07(-3.55%)
Sep 20, 2017 1.866 1.866 1.866 84 -0.05(-2.38%)
Sep 19, 2017 1.891 1.920 1.891 1.912 1,136 +0.05(+2.78%)
Sep 18, 2017 1.930 1.990 1.860 1.860 10,514 -0.10(-5.10%)
Sep 15, 2017 1.860 1.960 1.860 1.960 2,105 +0.09(+4.81%)
Sep 14, 2017 1.905 1.905 1.870 1.870 1,434 -0.01(-0.53%)
Sep 13, 2017 1.860 1.950 1.860 1.880 1,219 +0.01(+0.53%)
Sep 12, 2017 1.892 1.950 1.870 1.870 4,056 +0.01(+0.54%)
Sep 11, 2017 1.860 1.879 1.860 1.860 4,011 -0.01(-0.53%)
Sep 08, 2017 1.940 1.940 1.860 1.870 5,751 -0.10(-5.08%)
Sep 07, 2017 1.940 1.970 1.940 1.970 1,651 +0.01(+0.51%)
Sep 06, 2017 1.940 1.960 1.940 1.960 468 -0.01(-0.74%)
Sep 05, 2017 1.940 1.975 1.940 1.975 746 -0.00(-0.24%)
Sep 01, 2017 1.940 1.979 1.940 1.979 1,216 +0.04(+2.03%)
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%)
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.