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

Comstock Hlds Cos (NQ: CHCI )

7.390 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 2.070 2.170 2.000 2.090 75,902 -0.11(-5.00%)
Apr 29, 2020 1.980 2.230 1.960 2.200 101,876 +0.15(+7.32%)
Apr 28, 2020 1.880 2.050 1.880 2.050 70,329 +0.14(+7.33%)
Apr 27, 2020 1.860 1.910 1.800 1.910 62,935 -0.02(-1.04%)
Apr 24, 2020 1.870 1.960 1.850 1.930 73,500 -0.02(-1.03%)
Apr 23, 2020 1.960 2.020 1.900 1.950 65,449 -0.05(-2.50%)
Apr 22, 2020 1.860 2.050 1.860 2.000 57,171 +0.05(+2.56%)
Apr 21, 2020 1.980 2.040 1.820 1.950 122,483 -0.21(-9.72%)
Apr 20, 2020 2.220 2.450 2.020 2.160 284,416 -0.04(-1.82%)
Apr 17, 2020 2.130 2.406 1.900 2.200 378,800 -0.12(-5.17%)
Apr 16, 2020 2.770 3.250 2.020 2.320 1,352,323 -0.24(-9.38%)
Apr 15, 2020 3.090 6.260 2.510 2.560 13,774,073 +0.96(+60.00%)
Apr 14, 2020 1.560 1.650 1.407 1.600 15,518 +0.00(+0.00%)
Apr 13, 2020 1.340 1.750 1.340 1.600 1,888 +0.00(+0.00%)
Apr 09, 2020 1.450 1.760 1.450 1.600 2,700 +0.10(+6.67%)
Apr 08, 2020 1.734 1.750 1.405 1.500 3,083 -0.09(-5.66%)
Apr 07, 2020 1.630 1.680 1.580 1.590 3,957 +0.14(+9.66%)
Apr 06, 2020 1.610 1.610 1.450 1.450 3,182 -0.05(-3.33%)
Apr 03, 2020 1.390 1.500 1.390 1.500 3,400 +0.14(+10.29%)
Apr 02, 2020 1.490 1.500 1.360 1.360 1,011 +0.06(+4.62%)
Apr 01, 2020 1.460 1.637 1.300 1.300 9,223 -0.26(-16.67%)
Mar 31, 2020 1.550 1.620 1.550 1.560 3,335 +0.05(+3.31%)
Mar 30, 2020 1.705 1.705 1.460 1.510 1,354 -0.06(-4.13%)
Mar 27, 2020 1.440 1.910 1.440 1.575 9,400 +0.04(+2.41%)
Mar 26, 2020 1.350 1.580 1.350 1.538 16,572 +0.04(+2.53%)
Mar 25, 2020 1.490 1.534 1.490 1.500 1,234 +0.01(+0.46%)
Mar 24, 2020 1.490 1.493 1.483 1.493 1,185 +0.21(+16.65%)
Mar 23, 2020 1.290 1.290 1.270 1.280 808 -0.25(-16.34%)
Mar 20, 2020 1.300 1.550 1.300 1.530 17,200 +0.26(+20.47%)
Mar 19, 2020 1.160 1.270 1.160 1.270 349 -0.05(-4.15%)
Mar 18, 2020 1.400 1.400 1.060 1.325 14,520 -0.12(-8.03%)
Mar 17, 2020 1.460 1.460 1.405 1.441 2,573 +0.11(+8.32%)
Mar 16, 2020 1.550 1.670 1.330 1.330 9,892 -0.30(-18.40%)
Mar 13, 2020 1.552 1.680 1.552 1.630 5,000 -0.05(-2.98%)
Mar 12, 2020 1.750 1.770 1.600 1.680 9,118 +0.09(+5.85%)
Mar 11, 2020 1.587 1.587 1.587 2 +0.00(+0.00%)
Mar 10, 2020 1.620 1.640 1.587 1.587 3,562 -0.03(-2.14%)
Mar 09, 2020 1.800 1.810 1.622 1.622 9,772 -0.18(-9.89%)
Mar 06, 2020 1.851 1.851 1.795 1.800 4,900 -0.09(-4.76%)
Mar 05, 2020 2.005 2.011 1.890 1.890 4,914 -0.14(-6.73%)
Mar 04, 2020 2.026 2.026 2.026 84 +0.00(+0.00%)
Mar 03, 2020 2.026 2.030 2.026 2.026 458 +0.03(+1.57%)
Mar 02, 2020 1.910 2.000 1.880 1.995 5,126 +0.15(+7.84%)
Feb 28, 2020 2.020 2.023 1.770 1.850 25,200 -0.26(-12.32%)
Feb 27, 2020 2.160 2.170 2.110 2.110 8,490 -0.07(-3.21%)
Feb 26, 2020 2.190 2.200 2.180 2.180 1,398 -0.00(-0.23%)
Feb 25, 2020 2.200 2.200 2.175 2.185 4,057 -0.04(-2.02%)
Feb 24, 2020 2.230 2.230 2.230 2.230 152 +0.02(+1.09%)
Feb 21, 2020 2.206 2.206 2.206 2.206 200 -0.05(-2.39%)
Feb 20, 2020 2.350 2.350 2.159 2.260 5,840 +0.04(+2.03%)
Feb 19, 2020 2.316 2.316 2.130 2.215 3,353 +0.10(+4.62%)
Feb 18, 2020 2.210 2.213 2.117 2.117 6,095 -0.08(-3.77%)
Feb 14, 2020 2.204 2.204 2.200 2.200 3,100 -0.03(-1.35%)
Feb 13, 2020 2.258 2.350 2.230 2.230 442 +0.12(+5.69%)
Feb 12, 2020 2.170 2.340 2.110 2.110 1,711 -0.19(-8.33%)
Feb 11, 2020 2.210 2.302 2.210 2.302 1,216 -0.01(-0.36%)
Feb 10, 2020 2.315 2.325 2.310 2.310 2,084 -0.04(-1.91%)
Feb 07, 2020 2.355 2.355 2.355 2.355 100 +0.10(+4.50%)
Feb 06, 2020 2.253 2.253 2.253 19 +0.00(+0.00%)
Feb 05, 2020 2.253 2.253 2.253 3 +0.00(+0.00%)
Feb 04, 2020 2.265 2.265 2.163 2.253 1,837 +0.11(+5.30%)
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.