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 (%)
Jun 29, 2018 2.590 2.630 2.340 2.620 17,973 +0.03(+1.16%)
Jun 28, 2018 2.782 2.710 2.500 2.590 39,212 -0.12(-4.43%)
Jun 27, 2018 2.970 2.970 2.660 2.710 68,569 -0.24(-8.14%)
Jun 26, 2018 2.870 3.170 2.820 2.950 90,799 +0.10(+3.51%)
Jun 25, 2018 2.870 3.130 2.810 2.850 110,632 -0.05(-1.72%)
Jun 22, 2018 2.900 2.930 2.780 2.900 66,832 -0.04(-1.36%)
Jun 21, 2018 2.880 2.980 2.860 2.940 42,206 -0.06(-2.00%)
Jun 20, 2018 3.180 3.180 2.881 3.000 241,686 -0.18(-5.66%)
Jun 19, 2018 3.570 3.980 3.070 3.180 617,901 -0.18(-5.36%)
Jun 18, 2018 3.400 3.410 3.210 3.360 50,646 -0.02(-0.59%)
Jun 15, 2018 3.480 3.486 3.380 20,336 -0.11(-3.05%)
Jun 14, 2018 3.440 3.550 3.334 3.486 45,505 +0.07(+1.94%)
Jun 13, 2018 3.410 3.420 3.350 3.420 20,429 +0.10(+3.01%)
Jun 12, 2018 3.400 3.550 3.160 3.320 52,634 -0.12(-3.49%)
Jun 11, 2018 3.370 3.590 3.361 3.440 56,121 +0.08(+2.38%)
Jun 08, 2018 3.400 3.400 3.170 3.360 30,316 -0.04(-1.18%)
Jun 07, 2018 3.410 3.533 3.200 3.400 58,318 +0.06(+1.80%)
Jun 06, 2018 3.440 3.440 3.080 3.340 183,075 -0.08(-2.34%)
Jun 05, 2018 3.550 3.561 3.400 3.420 72,085 -0.15(-4.20%)
Jun 04, 2018 3.800 4.300 3.450 3.570 773,656 -0.14(-3.77%)
Jun 01, 2018 3.550 3.849 3.370 3.710 189,491 +0.13(+3.63%)
May 31, 2018 3.390 3.810 3.270 3.580 123,773 +0.17(+4.99%)
May 30, 2018 3.800 3.972 3.410 3.410 197,965 -0.54(-13.67%)
May 29, 2018 3.900 4.800 3.770 3.950 1,420,093 -0.02(-0.50%)
May 25, 2018 3.970 3.970 3.970 0 -1.18(-22.91%)
May 24, 2018 2.150 6.580 2.150 5.150 16,444,798 +3.13(+154.95%)
May 23, 2018 2.190 2.190 2.020 2.020 14,993 -0.12(-5.42%)
May 22, 2018 2.083 2.190 2.083 2.136 8,475 +0.02(+0.75%)
May 21, 2018 2.200 2.200 2.110 2.120 12,496 -0.11(-4.93%)
May 18, 2018 2.210 2.270 2.121 2.230 9,637 -0.05(-2.19%)
May 17, 2018 2.250 2.560 2.200 2.280 34,738 +0.07(+3.17%)
May 16, 2018 2.230 2.380 2.150 2.210 19,479 -0.04(-1.78%)
May 15, 2018 2.550 2.550 2.005 2.250 66,592 -0.31(-12.11%)
May 14, 2018 2.730 2.740 2.560 2.560 26,853 -0.13(-4.83%)
May 11, 2018 2.720 2.770 2.670 2.690 36,346 +0.00(+0.00%)
May 10, 2018 2.790 2.850 2.610 2.690 88,761 -0.01(-0.37%)
May 09, 2018 2.590 2.790 2.390 2.700 181,175 +0.15(+5.88%)
May 08, 2018 2.517 2.670 2.450 2.550 75,521 +0.08(+3.24%)
May 07, 2018 2.530 2.530 2.360 2.470 21,783 +0.03(+1.23%)
May 04, 2018 2.330 2.600 2.300 2.440 193,162 +0.10(+4.27%)
May 03, 2018 2.300 2.360 2.300 2.340 6,601 +0.01(+0.43%)
May 02, 2018 2.350 2.380 2.290 2.330 26,108 -0.03(-1.35%)
May 01, 2018 2.390 2.390 2.310 2.362 10,569 -0.05(-2.00%)
Apr 30, 2018 2.380 2.410 2.250 2.410 6,289 +0.04(+1.65%)
Apr 27, 2018 2.295 2.387 2.295 2.371 10,400 -0.02(-0.80%)
Apr 26, 2018 2.256 2.390 2.240 2.390 13,591 +0.14(+6.22%)
Apr 25, 2018 2.320 2.350 2.115 2.250 15,731 -0.12(-5.06%)
Apr 24, 2018 2.500 2.560 2.160 2.370 50,570 -0.07(-2.78%)
Apr 23, 2018 2.470 2.470 2.360 2.438 43,107 +0.02(+0.73%)
Apr 20, 2018 2.340 2.420 2.249 2.420 95,700 +0.19(+8.28%)
Apr 19, 2018 2.200 2.400 2.170 2.235 107,705 +0.10(+4.45%)
Apr 18, 2018 1.990 2.173 1.950 2.140 70,392 +0.19(+9.73%)
Apr 17, 2018 1.970 1.989 1.910 1.950 8,313 +0.00(+0.00%)
Apr 16, 2018 1.890 1.979 1.800 1.950 21,356 +0.04(+2.09%)
Apr 13, 2018 1.853 1.949 1.850 1.910 14,763 +0.04(+2.14%)
Apr 12, 2018 1.960 1.978 1.800 1.870 30,854 -0.05(-2.60%)
Apr 11, 2018 1.900 1.964 1.870 1.920 23,882 +0.05(+2.67%)
Apr 10, 2018 1.900 1.980 1.830 1.870 57,433 -0.01(-0.53%)
Apr 09, 2018 1.784 1.890 1.784 1.880 11,523 +0.06(+3.30%)
Apr 06, 2018 1.881 1.900 1.690 1.820 96,044 -0.03(-1.62%)
Apr 05, 2018 1.840 1.870 1.790 1.850 39,156 +0.07(+3.93%)
Apr 04, 2018 1.670 1.880 1.670 1.780 90,569 +0.12(+7.23%)
Apr 03, 2018 1.650 1.890 1.600 1.660 114,402 +0.04(+2.47%)
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.