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

Comstock Hlds Cos (NQ: CHCI )

7.710 -0.310 (-3.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 2.570 2.700 2.520 2.690 7,600 +0.02(+0.85%)
May 30, 2019 2.740 2.770 2.600 2.667 9,160 +0.01(+0.27%)
May 29, 2019 2.800 2.850 2.570 2.660 10,864 -0.06(-2.21%)
May 28, 2019 2.750 2.870 2.633 2.720 12,807 -0.09(-3.06%)
May 24, 2019 2.645 2.850 2.645 2.806 79,500 +0.12(+4.31%)
May 23, 2019 2.600 2.690 2.600 2.690 418 +0.08(+3.07%)
May 22, 2019 2.730 2.740 2.433 2.610 35,047 -0.10(-3.69%)
May 21, 2019 2.770 2.770 2.630 2.710 4,628 -0.06(-2.17%)
May 20, 2019 2.826 2.826 2.760 2.770 2,328 +0.00(+0.11%)
May 17, 2019 2.630 2.800 2.570 2.767 46,300 +0.23(+8.94%)
May 16, 2019 2.462 2.799 2.320 2.540 51,738 +0.14(+5.83%)
May 15, 2019 2.500 2.687 2.361 2.400 21,921 -0.02(-1.03%)
May 14, 2019 2.570 2.630 2.425 2.425 6,741 -0.06(-2.22%)
May 13, 2019 2.440 2.750 2.440 2.480 9,032 -0.15(-5.70%)
May 10, 2019 2.640 2.640 2.500 2.630 3,000 -0.04(-1.40%)
May 09, 2019 2.646 2.687 2.620 2.667 5,303 +0.13(+5.01%)
May 08, 2019 2.760 2.785 2.540 2.540 5,428 -0.17(-6.27%)
May 07, 2019 2.610 2.785 2.500 2.710 5,655 +0.15(+5.86%)
May 06, 2019 2.510 2.700 2.510 2.560 3,114 -0.09(-3.40%)
May 03, 2019 2.630 2.650 2.543 2.650 6,500 +0.07(+2.57%)
May 02, 2019 2.570 2.583 2.496 2.583 3,429 -0.01(-0.25%)
May 01, 2019 2.400 2.700 2.400 2.590 9,565 +0.17(+7.02%)
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%)
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.