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 (%)
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%)
Jun 01, 2017 1.890 1.990 1.750 1.919 40,937 +0.05(+2.62%)
May 31, 2017 1.820 2.110 1.782 1.870 108,563 -0.01(-0.53%)
May 30, 2017 1.842 1.880 1.830 1.880 5,102 +0.03(+1.62%)
May 26, 2017 1.830 1.850 1.820 1.850 8,484 +0.03(+1.65%)
May 25, 2017 1.896 1.896 1.790 1.820 3,954 -0.01(-0.55%)
May 24, 2017 1.844 1.844 1.760 1.830 27,810 -0.01(-0.54%)
May 23, 2017 1.901 1.910 1.790 1.840 39,088 -0.04(-2.13%)
May 22, 2017 1.890 2.090 1.710 1.880 58,167 +0.05(+2.74%)
May 19, 2017 1.770 1.840 1.751 1.830 1,687 +0.05(+2.81%)
May 18, 2017 1.890 1.890 1.730 1.780 41,837 -0.09(-4.59%)
May 17, 2017 1.890 1.890 1.800 1.866 11,239 -0.05(-2.83%)
May 16, 2017 2.200 2.200 1.864 1.920 43,614 +0.20(+11.63%)
May 15, 2017 1.640 1.760 1.610 1.720 29,627 +0.06(+3.61%)
May 12, 2017 1.680 1.690 1.635 1.660 6,972 -0.04(-2.35%)
May 11, 2017 1.680 1.710 1.680 1.700 3,651 -0.03(-1.73%)
May 10, 2017 1.740 1.750 1.698 1.730 5,845 -0.02(-1.14%)
May 09, 2017 1.788 1.850 1.602 1.750 27,963 -0.05(-2.78%)
May 08, 2017 1.800 1.870 1.770 1.800 24,915 -0.00(-0.01%)
May 05, 2017 1.820 1.864 1.800 1.800 7,896 +0.02(+1.13%)
May 04, 2017 1.940 1.940 1.770 1.780 34,307 -0.16(-8.25%)
May 03, 2017 2.360 2.380 1.940 1.940 139,122 -0.22(-10.19%)
May 02, 2017 1.960 2.400 1.960 2.160 232,138 +0.20(+10.20%)
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.