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, 2019 2.450 2.450 2.420 2.420 2,720 +0.06(+2.54%)
Apr 29, 2019 2.510 2.540 2.312 2.360 41,400 -0.19(-7.45%)
Apr 26, 2019 2.570 2.570 2.474 2.550 2,300 -0.01(-0.39%)
Apr 25, 2019 2.690 2.690 2.510 2.560 7,722 -0.09(-3.40%)
Apr 24, 2019 2.600 2.650 2.585 2.650 5,200 +0.06(+2.32%)
Apr 23, 2019 2.470 2.590 2.470 2.590 5,278 +0.04(+1.57%)
Apr 22, 2019 2.600 2.600 2.410 2.550 2,441 +0.00(+0.00%)
Apr 18, 2019 2.540 2.600 2.400 2.550 6,600 -0.02(-0.58%)
Apr 17, 2019 2.440 2.610 2.440 2.565 32,487 +0.12(+5.12%)
Apr 16, 2019 2.400 2.460 2.370 2.440 17,223 +0.09(+3.83%)
Apr 15, 2019 2.320 2.400 2.300 2.350 10,394 +0.06(+2.62%)
Apr 12, 2019 2.200 2.300 2.200 2.290 9,900 +0.02(+0.88%)
Apr 11, 2019 2.240 2.299 2.230 2.270 10,212 +0.04(+1.79%)
Apr 10, 2019 2.240 2.340 2.230 2.230 14,875 +0.00(+0.00%)
Apr 09, 2019 2.260 2.380 2.170 2.230 52,629 -0.02(-0.89%)
Apr 08, 2019 2.310 2.840 2.230 2.250 317,573 -0.10(-4.46%)
Apr 05, 2019 2.480 2.480 2.355 2.355 2,800 -0.04(-1.87%)
Apr 04, 2019 2.498 2.498 2.400 2.400 1,101 +0.01(+0.42%)
Apr 03, 2019 2.360 2.450 2.340 2.390 5,727 -0.02(-0.81%)
Apr 02, 2019 2.470 2.490 2.409 2.409 1,976 +0.01(+0.40%)
Apr 01, 2019 2.310 2.488 2.200 2.400 28,994 +0.22(+10.09%)
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%)
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.