Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Hlds Cos (NQ: CHCI )

6.830 -0.410 (-5.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2017 1.960 1.966 1.960 1.960 1,027 -0.01(-0.51%)
Apr 27, 2017 1.970 1.970 1.970 1.970 628 -0.02(-1.01%)
Apr 26, 2017 1.972 2.010 1.970 1.990 2,563 +0.02(+1.02%)
Apr 25, 2017 1.950 2.010 1.950 1.970 16,027 +0.01(+0.51%)
Apr 24, 2017 2.010 2.010 1.886 1.960 8,881 -0.02(-1.01%)
Apr 21, 2017 1.990 1.991 1.970 1.980 9,494 +0.01(+0.51%)
Apr 20, 2017 2.013 2.013 1.920 1.970 30,185 -0.04(-2.00%)
Apr 19, 2017 2.010 2.070 2.010 2.010 5,795 -0.02(-0.99%)
Apr 18, 2017 2.080 2.080 2.030 2.030 20,884 -0.02(-0.98%)
Apr 17, 2017 2.020 2.060 2.020 2.050 2,963 +0.01(+0.49%)
Apr 13, 2017 2.030 2.080 2.030 2.040 10,485 -0.02(-0.97%)
Apr 12, 2017 2.080 2.090 2.000 2.060 46,503 -0.01(-0.48%)
Apr 11, 2017 2.060 2.110 2.040 2.070 16,706 +0.01(+0.49%)
Apr 10, 2017 2.020 2.110 2.020 2.060 20,583 +0.00(+0.00%)
Apr 07, 2017 2.090 2.100 2.060 2.060 10,726 -0.04(-1.90%)
Apr 06, 2017 2.050 2.280 2.020 2.100 40,152 +0.05(+2.44%)
Apr 05, 2017 2.150 2.180 2.020 2.050 64,426 -0.08(-3.76%)
Apr 04, 2017 2.100 2.160 2.080 2.130 18,639 -0.01(-0.47%)
Apr 03, 2017 2.160 2.160 2.120 2.140 10,546 -0.02(-0.77%)
Mar 31, 2017 2.230 2.230 2.110 2.157 23,224 -0.09(-4.15%)
Mar 30, 2017 2.160 2.250 2.160 2.250 28,690 +0.05(+2.27%)
Mar 29, 2017 2.141 2.200 2.090 2.200 20,187 +0.04(+1.79%)
Mar 28, 2017 2.150 2.211 2.131 2.161 28,538 +0.01(+0.53%)
Mar 27, 2017 2.140 2.150 2.110 2.150 4,151 +0.04(+1.90%)
Mar 24, 2017 2.080 2.160 2.080 2.110 11,774 +0.03(+1.44%)
Mar 23, 2017 2.150 2.150 2.070 2.080 3,938 -0.01(-0.48%)
Mar 21, 2017 2.090 2.090 2.090 87 -0.04(-1.88%)
Mar 20, 2017 2.154 2.154 2.070 2.130 20,824 -0.05(-2.29%)
Mar 17, 2017 2.140 2.180 2.130 2.180 5,867 +0.03(+1.32%)
Mar 16, 2017 2.110 2.151 2.110 2.151 1,914 +0.04(+1.97%)
Mar 15, 2017 2.110 2.110 2.110 2.110 494 -0.02(-0.94%)
Mar 14, 2017 2.120 2.135 2.120 2.130 2,047 +0.00(+0.00%)
Mar 13, 2017 2.130 2.140 2.120 2.130 3,768 -0.01(-0.47%)
Mar 10, 2017 2.200 2.200 2.134 2.140 902 +0.00(+0.00%)
Mar 09, 2017 2.130 2.170 2.120 2.140 1,315 +0.02(+0.94%)
Mar 08, 2017 2.120 2.140 2.120 2.120 3,691 -0.01(-0.65%)
Mar 07, 2017 2.160 2.190 2.091 2.134 24,472 -0.07(-3.00%)
Mar 06, 2017 2.110 2.200 2.050 2.200 23,579 +0.13(+6.28%)
Mar 03, 2017 2.098 2.140 2.063 2.070 14,866 -0.05(-2.36%)
Mar 02, 2017 2.150 2.150 2.050 2.120 28,960 -0.07(-3.20%)
Mar 01, 2017 2.190 2.300 2.110 2.190 26,587 +0.00(+0.00%)
Feb 28, 2017 2.160 2.190 2.130 2.190 11,345 -0.01(-0.45%)
Feb 27, 2017 2.120 2.220 2.120 2.200 8,971 +0.00(+0.00%)
Feb 24, 2017 2.100 2.200 2.090 2.200 34,316 +0.12(+5.77%)
Feb 23, 2017 2.180 2.530 2.080 2.080 119,396 -0.07(-3.26%)
Feb 22, 2017 2.150 2.240 2.000 2.150 91,063 -0.04(-1.83%)
Feb 21, 2017 2.123 2.670 2.114 2.190 202,322 +0.02(+0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 +0.06(+2.84%)
Feb 16, 2017 2.081 2.180 2.020 2.110 28,011 +0.08(+3.94%)
Feb 15, 2017 2.030 2.030 2.030 2.030 303 -0.06(-2.87%)
Feb 14, 2017 2.070 2.090 2.070 2.090 2,494 +0.06(+2.90%)
Feb 13, 2017 2.060 2.120 2.020 2.031 19,976 -0.07(-3.29%)
Feb 10, 2017 2.140 2.180 2.030 2.100 21,585 -0.02(-0.94%)
Feb 09, 2017 2.100 2.120 2.100 2.120 6,055 +0.01(+0.47%)
Feb 08, 2017 2.230 2.230 2.090 2.110 8,947 -0.12(-5.53%)
Feb 07, 2017 2.240 2.240 2.233 2.233 676 -0.05(-2.28%)
Feb 06, 2017 2.240 2.286 2.240 2.286 664 -0.06(-2.74%)
Feb 03, 2017 2.290 2.350 2.260 2.350 2,038 +0.11(+4.91%)
Feb 02, 2017 2.340 2.340 2.240 2.240 2,909 -0.01(-0.44%)
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.