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

Comstock Hlds Cos (NQ: CHCI )

7.505 -0.515 (-6.42%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 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 (%)
Nov 30, 2016 1.853 1.853 1.850 1.850 1,616 +0.00(+0.00%)
Nov 29, 2016 1.888 1.888 1.850 1.850 3,309 -0.00(-0.09%)
Nov 28, 2016 1.930 1.930 1.852 1.852 2,172 -0.02(-0.98%)
Nov 25, 2016 1.870 1.870 1.870 1.870 1,695 +0.01(+0.54%)
Nov 23, 2016 1.860 1.860 1.860 0 -0.01(-0.37%)
Nov 22, 2016 1.860 1.867 1.860 1.867 1,032 -0.00(-0.17%)
Nov 21, 2016 1.870 1.870 1.870 1.870 271 -0.02(-1.05%)
Nov 18, 2016 1.890 1.890 1.890 1.890 559 +0.01(+0.53%)
Nov 17, 2016 1.900 1.907 1.880 1.880 6,646 +0.02(+1.08%)
Nov 16, 2016 2.056 2.056 1.850 1.860 24,693 -0.04(-2.31%)
Nov 15, 2016 1.970 1.970 1.880 1.904 7,541 -0.12(-5.77%)
Nov 14, 2016 1.850 2.100 1.850 2.021 84,063 +0.17(+9.15%)
Nov 11, 2016 1.900 1.900 1.850 1.851 3,786 -0.05(-2.57%)
Nov 10, 2016 1.870 1.900 1.831 1.900 3,294 +0.03(+1.60%)
Nov 09, 2016 1.880 1.880 1.870 1.870 4,200 -0.03(-1.58%)
Nov 08, 2016 1.890 1.900 1.890 1.900 715 +0.00(+0.00%)
Nov 07, 2016 1.889 1.900 1.884 1.900 10,478 -0.01(-0.52%)
Nov 04, 2016 1.896 1.910 1.893 1.910 9,677 +0.02(+1.06%)
Nov 02, 2016 1.890 1.890 1.890 29 +0.03(+1.45%)
Nov 01, 2016 1.863 1.863 1.863 1.863 114 -0.05(-2.46%)
Oct 31, 2016 1.900 1.910 1.900 1.910 553 +0.00(+0.00%)
Oct 28, 2016 1.910 1.910 1.900 1.910 1,459 +0.06(+3.24%)
Oct 27, 2016 1.878 1.880 1.850 1.850 4,748 -0.05(-2.51%)
Oct 26, 2016 1.860 1.898 1.850 1.898 3,426 -0.01(-0.64%)
Oct 25, 2016 1.920 1.920 1.910 1.910 1,368 +0.00(+0.00%)
Oct 24, 2016 1.830 1.910 1.830 1.910 5,146 +0.06(+3.24%)
Oct 21, 2016 1.850 1.850 1.850 1.850 4,574 +0.04(+2.17%)
Oct 20, 2016 1.840 1.840 1.800 1.811 2,028 +0.01(+0.59%)
Oct 19, 2016 1.890 1.890 1.720 1.800 27,259 -0.10(-5.30%)
Oct 18, 2016 1.900 2.020 1.900 1.901 933 -0.10(-4.95%)
Oct 17, 2016 1.900 2.000 1.900 2.000 323 +0.04(+2.04%)
Oct 14, 2016 1.920 2.040 1.900 1.960 6,197 -0.04(-2.00%)
Oct 13, 2016 1.930 2.000 1.920 2.000 4,463 -0.02(-1.00%)
Oct 11, 2016 2.020 2.020 2.020 2.020 1 -0.03(-1.46%)
Oct 10, 2016 2.000 2.057 1.920 2.050 3,843 +0.01(+0.49%)
Oct 07, 2016 1.957 2.060 1.900 2.040 25,533 +0.10(+5.15%)
Oct 06, 2016 1.920 2.056 1.920 1.940 5,814 -0.01(-0.51%)
Oct 05, 2016 1.880 2.090 1.880 1.950 5,883 +0.11(+5.98%)
Oct 04, 2016 1.840 1.840 1.840 1.840 212 +0.01(+0.55%)
Oct 03, 2016 1.850 1.860 1.830 1.830 10,694 -0.02(-1.08%)
Sep 30, 2016 1.830 1.850 1.830 1.850 3,614 +0.02(+1.09%)
Sep 29, 2016 1.950 1.950 1.800 1.830 6,213 -0.06(-3.14%)
Sep 28, 2016 1.889 1.889 1.889 1.889 869 -0.02(-1.08%)
Sep 27, 2016 1.920 1.970 1.900 1.910 5,507 +0.01(+0.53%)
Sep 26, 2016 1.880 1.900 1.880 1.900 2,236 +0.04(+2.15%)
Sep 23, 2016 1.900 1.900 1.850 1.860 2,700 -0.02(-1.06%)
Sep 21, 2016 1.930 1.880 1.880 1.880 91 +0.00(+0.00%)
Sep 20, 2016 1.840 1.955 1.840 1.880 1,491 +0.03(+1.62%)
Sep 19, 2016 1.910 1.960 1.850 1.850 3,976 -0.07(-3.65%)
Sep 16, 2016 1.910 1.960 1.900 1.920 2,767 -0.03(-1.54%)
Sep 15, 2016 1.910 2.010 1.890 1.950 3,446 +0.07(+3.72%)
Sep 14, 2016 1.920 2.088 1.880 1.880 7,380 -0.08(-4.08%)
Sep 13, 2016 2.010 2.010 1.880 1.960 7,417 +0.04(+2.08%)
Sep 12, 2016 1.990 2.080 1.915 1.920 13,555 -0.23(-10.70%)
Sep 09, 2016 2.050 2.160 1.930 2.150 20,850 +0.03(+1.42%)
Sep 08, 2016 2.100 2.150 2.040 2.120 9,758 -0.02(-0.93%)
Sep 07, 2016 2.120 2.210 2.010 2.140 14,222 +0.05(+2.39%)
Sep 06, 2016 2.200 2.200 1.990 2.090 32,216 -0.03(-1.42%)
Sep 02, 2016 1.910 2.120 2.120 2.120 21,400 +0.17(+8.72%)
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.