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

Comstock Hlds Cos (NQ: CHCI )

7.800 -0.220 (-2.74%)
Streaming Delayed Price Updated: 2:25 PM 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 (%)
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%)
Jan 02, 2019 1.807 1.840 1.807 1.830 1,889 +0.15(+8.93%)
Dec 31, 2018 1.700 1.780 1.680 1.680 15,000 -0.02(-1.18%)
Dec 28, 2018 1.700 1.700 1.690 1.700 1,000 +0.03(+1.53%)
Dec 27, 2018 1.760 1.921 1.620 1.674 15,805 -0.15(-8.46%)
Dec 26, 2018 1.750 1.829 1.750 1.829 2,162 +0.08(+4.52%)
Dec 24, 2018 1.750 1.760 1.750 1.750 9,300 +0.00(+0.00%)
Dec 21, 2018 1.750 1.810 1.750 1.750 17,800 +0.00(+0.00%)
Dec 20, 2018 1.759 1.796 1.740 1.750 34,018 +0.00(+0.00%)
Dec 19, 2018 1.770 1.890 1.750 1.750 22,053 -0.03(-1.69%)
Dec 18, 2018 1.780 2.100 1.750 1.780 194,404 +0.02(+1.14%)
Dec 17, 2018 1.770 1.800 1.750 1.760 11,220 -0.06(-3.30%)
Dec 14, 2018 1.775 1.860 1.775 1.820 7,200 +0.06(+3.41%)
Dec 13, 2018 1.760 1.760 1.760 1.760 879 +0.01(+0.57%)
Dec 12, 2018 1.750 1.750 1.750 439 +0.00(+0.00%)
Dec 11, 2018 1.745 1.800 1.745 1.750 29,902 +0.02(+1.16%)
Dec 10, 2018 1.730 1.818 1.700 1.730 15,020 -0.02(-1.14%)
Dec 07, 2018 1.800 1.830 1.750 1.750 3,300 -0.04(-2.23%)
Dec 06, 2018 1.719 1.800 1.719 1.790 6,356 +0.04(+2.29%)
Dec 04, 2018 1.730 1.800 1.720 1.750 4,300 +0.00(+0.00%)
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.