Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comstock Hlds Cos
(NQ:
CHCI
)
6.000
-0.140 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.970
2.376
1.970
2.299
55,586
+0.35(+17.89%)
Jan 30, 2019
1.970
1.970
1.930
1.950
1,636
-0.05(-2.50%)
Jan 29, 2019
2.020
2.140
1.930
2.000
14,391
-0.07(-3.38%)
Jan 28, 2019
2.140
2.140
2.038
2.070
5,655
-0.01(-0.48%)
Jan 25, 2019
2.050
2.140
2.010
2.080
6,900
+0.05(+2.53%)
Jan 24, 2019
2.080
2.090
2.029
2.029
772
+0.08(+4.03%)
Jan 23, 2019
2.160
2.160
1.950
1.950
18,334
-0.14(-6.70%)
Jan 22, 2019
1.940
2.135
1.900
2.090
7,680
+0.08(+3.98%)
Jan 18, 2019
2.040
2.160
2.000
2.010
7,000
-0.06(-2.80%)
Jan 17, 2019
2.150
2.150
2.068
2.068
2,506
+0.06(+2.89%)
Jan 16, 2019
2.150
2.160
2.010
2.010
4,012
-0.01(-0.50%)
Jan 15, 2019
2.130
2.160
2.020
2.020
2,702
-0.06(-3.12%)
Jan 14, 2019
2.190
2.190
2.040
2.085
4,232
-0.00(-0.24%)
Jan 11, 2019
1.900
2.090
1.900
2.090
1,800
+0.12(+6.09%)
Jan 10, 2019
2.100
2.100
1.960
1.970
3,841
-0.05(-2.48%)
Jan 09, 2019
1.880
2.190
1.880
2.020
10,745
+0.09(+4.66%)
Jan 08, 2019
1.890
2.040
1.890
1.930
6,602
+0.04(+2.12%)
Jan 07, 2019
1.920
1.920
1.807
1.890
5,232
+0.01(+0.53%)
Jan 04, 2019
1.800
1.910
1.780
1.880
9,300
+0.13(+7.15%)
Jan 03, 2019
1.760
1.760
1.730
1.754
611
-0.08(-4.13%)
Jan 02, 2019
1.807
1.840
1.807
1.830
1,889
+0.15(+8.93%)
Dec 31, 2018
1.700
1.780
1.680
1.680
15,000
-0.02(-1.18%)
Dec 28, 2018
1.700
1.700
1.690
1.700
1,000
+0.03(+1.53%)
Dec 27, 2018
1.760
1.921
1.620
1.674
15,805
-0.15(-8.46%)
Dec 26, 2018
1.750
1.829
1.750
1.829
2,162
+0.08(+4.52%)
Dec 24, 2018
1.750
1.760
1.750
1.750
9,300
+0.00(+0.00%)
Dec 21, 2018
1.750
1.810
1.750
1.750
17,800
+0.00(+0.00%)
Dec 20, 2018
1.759
1.796
1.740
1.750
34,018
+0.00(+0.00%)
Dec 19, 2018
1.770
1.890
1.750
1.750
22,053
-0.03(-1.69%)
Dec 18, 2018
1.780
2.100
1.750
1.780
194,404
+0.02(+1.14%)
Dec 17, 2018
1.770
1.800
1.750
1.760
11,220
-0.06(-3.30%)
Dec 14, 2018
1.775
1.860
1.775
1.820
7,200
+0.06(+3.41%)
Dec 13, 2018
1.760
1.760
1.760
1.760
879
+0.01(+0.57%)
Dec 12, 2018
1.750
1.750
1.750
439
+0.00(+0.00%)
Dec 11, 2018
1.745
1.800
1.745
1.750
29,902
+0.02(+1.16%)
Dec 10, 2018
1.730
1.818
1.700
1.730
15,020
-0.02(-1.14%)
Dec 07, 2018
1.800
1.830
1.750
1.750
3,300
-0.04(-2.23%)
Dec 06, 2018
1.719
1.800
1.719
1.790
6,356
+0.04(+2.29%)
Dec 04, 2018
1.730
1.800
1.720
1.750
4,300
+0.00(+0.00%)
Dec 03, 2018
1.850
1.850
1.750
1.750
18,157
-0.10(-5.41%)
Nov 30, 2018
1.890
2.030
1.840
1.850
3,600
-0.08(-4.15%)
Nov 29, 2018
1.980
2.080
1.830
1.930
18,837
+0.00(+0.00%)
Nov 28, 2018
1.810
2.030
1.758
1.930
42,291
+0.15(+8.43%)
Nov 27, 2018
1.840
1.890
1.780
1.780
11,741
-0.01(-0.56%)
Nov 26, 2018
1.770
1.790
1.760
1.790
3,043
+0.09(+5.29%)
Nov 23, 2018
1.745
1.745
1.700
1.700
2,800
+0.00(+0.00%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.00(+0.00%)
Nov 20, 2018
1.760
1.826
1.653
1.700
9,389
-0.09(-5.03%)
Nov 19, 2018
1.750
1.790
1.750
1.790
8,960
+0.07(+4.07%)
Nov 16, 2018
1.930
1.960
1.720
1.720
10,900
-0.25(-12.69%)
Nov 15, 2018
1.820
1.970
1.710
1.970
22,310
+0.15(+8.24%)
Nov 14, 2018
1.950
2.040
1.790
1.820
45,715
-0.20(-9.90%)
Nov 13, 2018
1.930
2.080
1.930
2.020
17,925
+0.07(+3.59%)
Nov 12, 2018
2.210
2.210
1.900
1.950
82,369
-0.28(-12.56%)
Nov 09, 2018
2.410
2.410
2.050
2.230
21,100
-0.13(-5.51%)
Nov 08, 2018
2.360
2.430
2.360
2.360
44,277
+0.00(+0.00%)
Nov 07, 2018
2.460
2.525
2.270
2.360
39,333
+0.01(+0.43%)
Nov 06, 2018
2.460
2.570
2.210
2.350
101,973
-0.32(-11.99%)
Nov 05, 2018
2.170
2.990
2.170
2.670
1,596,875
+0.52(+24.19%)
Nov 02, 2018
2.130
2.180
2.110
2.150
7,500
+0.12(+5.91%)
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
.