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

Comstock Hlds Cos (NQ: CHCI )

7.130 +0.720 (+11.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.141 2.200 2.141 2.180 6,100 +0.03(+1.40%)
Mar 28, 2019 2.240 2.240 2.140 2.150 5,126 -0.09(-4.02%)
Mar 27, 2019 2.640 2.640 2.050 2.240 131,039 -0.26(-10.40%)
Mar 26, 2019 2.510 2.760 2.500 2.500 11,752 -0.25(-9.09%)
Mar 25, 2019 2.880 2.880 2.550 2.750 2,321 +0.31(+12.70%)
Mar 22, 2019 2.420 2.580 2.420 2.440 2,500 +0.00(+0.00%)
Mar 21, 2019 2.410 2.460 2.400 2.440 7,329 -0.02(-0.81%)
Mar 20, 2019 2.460 2.460 2.460 2.460 414 -0.01(-0.40%)
Mar 19, 2019 2.420 2.520 2.420 2.470 6,016 +0.00(+0.00%)
Mar 18, 2019 2.480 2.480 2.420 2.470 9,192 +0.09(+3.78%)
Mar 15, 2019 2.500 2.500 2.380 2.380 6,100 -0.03(-1.24%)
Mar 14, 2019 2.540 2.710 2.410 2.410 8,771 -0.20(-7.66%)
Mar 13, 2019 2.610 2.740 2.610 2.610 5,080 -0.04(-1.51%)
Mar 12, 2019 2.610 2.690 2.610 2.650 3,340 +0.04(+1.53%)
Mar 11, 2019 2.740 2.750 2.600 2.610 7,750 -0.08(-2.97%)
Mar 08, 2019 2.520 2.690 2.400 2.690 11,600 +0.01(+0.19%)
Mar 07, 2019 2.760 2.760 2.420 2.685 11,732 +0.00(+0.18%)
Mar 06, 2019 2.710 2.860 2.390 2.680 13,868 +0.17(+6.77%)
Mar 05, 2019 3.100 3.116 2.510 2.510 37,852 -0.35(-12.23%)
Mar 04, 2019 2.350 2.860 2.350 2.860 62,870 +0.58(+25.43%)
Mar 01, 2019 2.240 2.300 2.240 2.280 5,700 -0.01(-0.44%)
Feb 28, 2019 2.200 2.300 2.200 2.290 6,745 -0.01(-0.43%)
Feb 27, 2019 2.290 2.300 2.197 2.300 2,608 +0.04(+1.85%)
Feb 26, 2019 2.207 2.300 2.207 2.258 1,955 +0.04(+1.93%)
Feb 25, 2019 2.090 2.300 2.040 2.215 19,565 +0.12(+5.50%)
Feb 22, 2019 2.100 2.120 2.090 2.100 1,100 -0.02(-0.94%)
Feb 21, 2019 2.100 2.120 2.100 2.120 3,015 +0.08(+3.92%)
Feb 20, 2019 2.120 2.120 2.040 2.040 5,840 +0.02(+0.99%)
Feb 19, 2019 2.096 2.096 2.020 2.020 2,366 -0.04(-1.94%)
Feb 15, 2019 2.200 2.200 2.050 2.060 9,600 -0.10(-4.63%)
Feb 14, 2019 2.070 2.350 2.049 2.160 79,502 +0.10(+4.85%)
Feb 13, 2019 2.070 2.100 2.046 2.060 3,515 +0.02(+0.98%)
Feb 12, 2019 1.960 2.040 1.960 2.040 1,751 +0.03(+1.49%)
Feb 11, 2019 1.970 2.040 1.970 2.010 4,770 +0.03(+1.52%)
Feb 08, 2019 2.140 2.170 1.970 1.980 26,200 -0.11(-5.26%)
Feb 07, 2019 2.150 2.200 2.020 2.090 38,270 +0.07(+3.47%)
Feb 06, 2019 2.100 2.150 2.020 2.020 1,909 -0.07(-3.35%)
Feb 05, 2019 2.020 2.120 1.980 2.090 6,042 +0.07(+3.47%)
Feb 04, 2019 2.090 2.190 2.020 2.020 9,794 -0.14(-6.48%)
Feb 01, 2019 2.210 2.350 2.160 2.160 4,300 -0.14(-6.04%)
Jan 31, 2019 1.970 2.376 1.970 2.299 55,586 +0.35(+17.89%)
Jan 30, 2019 1.970 1.970 1.930 1.950 1,636 -0.05(-2.50%)
Jan 29, 2019 2.020 2.140 1.930 2.000 14,391 -0.07(-3.38%)
Jan 28, 2019 2.140 2.140 2.038 2.070 5,655 -0.01(-0.48%)
Jan 25, 2019 2.050 2.140 2.010 2.080 6,900 +0.05(+2.53%)
Jan 24, 2019 2.080 2.090 2.029 2.029 772 +0.08(+4.03%)
Jan 23, 2019 2.160 2.160 1.950 1.950 18,334 -0.14(-6.70%)
Jan 22, 2019 1.940 2.135 1.900 2.090 7,680 +0.08(+3.98%)
Jan 18, 2019 2.040 2.160 2.000 2.010 7,000 -0.06(-2.80%)
Jan 17, 2019 2.150 2.150 2.068 2.068 2,506 +0.06(+2.89%)
Jan 16, 2019 2.150 2.160 2.010 2.010 4,012 -0.01(-0.50%)
Jan 15, 2019 2.130 2.160 2.020 2.020 2,702 -0.06(-3.12%)
Jan 14, 2019 2.190 2.190 2.040 2.085 4,232 -0.00(-0.24%)
Jan 11, 2019 1.900 2.090 1.900 2.090 1,800 +0.12(+6.09%)
Jan 10, 2019 2.100 2.100 1.960 1.970 3,841 -0.05(-2.48%)
Jan 09, 2019 1.880 2.190 1.880 2.020 10,745 +0.09(+4.66%)
Jan 08, 2019 1.890 2.040 1.890 1.930 6,602 +0.04(+2.12%)
Jan 07, 2019 1.920 1.920 1.807 1.890 5,232 +0.01(+0.53%)
Jan 04, 2019 1.800 1.910 1.780 1.880 9,300 +0.13(+7.15%)
Jan 03, 2019 1.760 1.760 1.730 1.754 611 -0.08(-4.13%)
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.