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, 2018 2.587 2.587 2.413 2.440 6,486 -0.06(-2.40%)
Jul 30, 2018 2.570 2.590 2.450 2.500 23,535 -0.07(-2.72%)
Jul 27, 2018 2.640 2.670 2.550 2.570 14,300 -0.07(-2.65%)
Jul 26, 2018 2.566 2.710 2.550 2.640 3,877 +0.10(+3.94%)
Jul 25, 2018 2.500 2.729 2.500 2.540 16,222 +0.01(+0.40%)
Jul 24, 2018 2.520 2.656 2.510 2.530 22,127 -0.06(-2.32%)
Jul 23, 2018 2.640 2.660 2.560 2.590 12,243 -0.01(-0.38%)
Jul 20, 2018 2.610 2.874 2.580 2.600 24,785 -0.03(-1.14%)
Jul 19, 2018 2.510 2.730 2.510 2.630 11,024 +0.10(+3.95%)
Jul 18, 2018 2.620 2.649 2.530 2.530 12,277 -0.13(-4.89%)
Jul 17, 2018 2.400 2.760 2.400 2.660 89,959 +0.24(+9.92%)
Jul 16, 2018 2.490 2.544 2.420 2.420 12,622 -0.07(-2.81%)
Jul 13, 2018 2.540 2.628 2.490 2.490 14,095 -0.07(-2.73%)
Jul 12, 2018 2.610 2.610 2.365 2.560 50,576 -0.11(-4.12%)
Jul 11, 2018 2.650 2.784 2.569 2.670 61,814 +0.01(+0.38%)
Jul 10, 2018 2.740 3.780 2.660 2.660 1,362,534 -0.06(-2.21%)
Jul 09, 2018 2.680 2.680 2.610 2.720 29,288 +0.04(+1.49%)
Jul 06, 2018 2.748 2.762 2.660 2.680 13,687 -0.01(-0.51%)
Jul 05, 2018 2.710 2.710 2.660 2.694 5,140 -0.07(-2.40%)
Jul 03, 2018 2.760 2.760 2.760 0 +0.01(+0.36%)
Jul 02, 2018 2.640 2.940 2.580 2.750 55,694 +0.13(+4.96%)
Jun 29, 2018 2.590 2.630 2.340 2.620 17,973 +0.03(+1.16%)
Jun 28, 2018 2.782 2.710 2.500 2.590 39,212 -0.12(-4.43%)
Jun 27, 2018 2.970 2.970 2.660 2.710 68,569 -0.24(-8.14%)
Jun 26, 2018 2.870 3.170 2.820 2.950 90,799 +0.10(+3.51%)
Jun 25, 2018 2.870 3.130 2.810 2.850 110,632 -0.05(-1.72%)
Jun 22, 2018 2.900 2.930 2.780 2.900 66,832 -0.04(-1.36%)
Jun 21, 2018 2.880 2.980 2.860 2.940 42,206 -0.06(-2.00%)
Jun 20, 2018 3.180 3.180 2.881 3.000 241,686 -0.18(-5.66%)
Jun 19, 2018 3.570 3.980 3.070 3.180 617,901 -0.18(-5.36%)
Jun 18, 2018 3.400 3.410 3.210 3.360 50,646 -0.02(-0.59%)
Jun 15, 2018 3.480 3.486 3.380 20,336 -0.11(-3.05%)
Jun 14, 2018 3.440 3.550 3.334 3.486 45,505 +0.07(+1.94%)
Jun 13, 2018 3.410 3.420 3.350 3.420 20,429 +0.10(+3.01%)
Jun 12, 2018 3.400 3.550 3.160 3.320 52,634 -0.12(-3.49%)
Jun 11, 2018 3.370 3.590 3.361 3.440 56,121 +0.08(+2.38%)
Jun 08, 2018 3.400 3.400 3.170 3.360 30,316 -0.04(-1.18%)
Jun 07, 2018 3.410 3.533 3.200 3.400 58,318 +0.06(+1.80%)
Jun 06, 2018 3.440 3.440 3.080 3.340 183,075 -0.08(-2.34%)
Jun 05, 2018 3.550 3.561 3.400 3.420 72,085 -0.15(-4.20%)
Jun 04, 2018 3.800 4.300 3.450 3.570 773,656 -0.14(-3.77%)
Jun 01, 2018 3.550 3.849 3.370 3.710 189,491 +0.13(+3.63%)
May 31, 2018 3.390 3.810 3.270 3.580 123,773 +0.17(+4.99%)
May 30, 2018 3.800 3.972 3.410 3.410 197,965 -0.54(-13.67%)
May 29, 2018 3.900 4.800 3.770 3.950 1,420,093 -0.02(-0.50%)
May 25, 2018 3.970 3.970 3.970 0 -1.18(-22.91%)
May 24, 2018 2.150 6.580 2.150 5.150 16,444,798 +3.13(+154.95%)
May 23, 2018 2.190 2.190 2.020 2.020 14,993 -0.12(-5.42%)
May 22, 2018 2.083 2.190 2.083 2.136 8,475 +0.02(+0.75%)
May 21, 2018 2.200 2.200 2.110 2.120 12,496 -0.11(-4.93%)
May 18, 2018 2.210 2.270 2.121 2.230 9,637 -0.05(-2.19%)
May 17, 2018 2.250 2.560 2.200 2.280 34,738 +0.07(+3.17%)
May 16, 2018 2.230 2.380 2.150 2.210 19,479 -0.04(-1.78%)
May 15, 2018 2.550 2.550 2.005 2.250 66,592 -0.31(-12.11%)
May 14, 2018 2.730 2.740 2.560 2.560 26,853 -0.13(-4.83%)
May 11, 2018 2.720 2.770 2.670 2.690 36,346 +0.00(+0.00%)
May 10, 2018 2.790 2.850 2.610 2.690 88,761 -0.01(-0.37%)
May 09, 2018 2.590 2.790 2.390 2.700 181,175 +0.15(+5.88%)
May 08, 2018 2.517 2.670 2.450 2.550 75,521 +0.08(+3.24%)
May 07, 2018 2.530 2.530 2.360 2.470 21,783 +0.03(+1.23%)
May 04, 2018 2.330 2.600 2.300 2.440 193,162 +0.10(+4.27%)
May 03, 2018 2.300 2.360 2.300 2.340 6,601 +0.01(+0.43%)
May 02, 2018 2.350 2.380 2.290 2.330 26,108 -0.03(-1.35%)
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.