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
)
6.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2016
1.700
1.730
1.700
1.730
418
+0.04(+2.32%)
Feb 26, 2016
1.740
1.740
1.640
1.691
2,028
+0.00(+0.04%)
Feb 25, 2016
1.700
1.700
1.690
1.690
4,403
+0.05(+3.05%)
Feb 24, 2016
1.760
1.760
1.600
1.640
11,186
-0.10(-5.75%)
Feb 23, 2016
1.730
1.796
1.730
1.740
1,484
+0.03(+1.75%)
Feb 22, 2016
1.910
1.910
1.700
1.710
5,972
+0.01(+0.59%)
Feb 19, 2016
1.760
1.910
1.690
1.700
3,109
-0.12(-6.59%)
Feb 18, 2016
1.880
1.890
1.610
1.820
3,746
+0.09(+5.20%)
Feb 17, 2016
1.760
1.880
1.670
1.730
1,702
-0.07(-3.89%)
Feb 16, 2016
1.795
1.800
1.790
1.800
2,508
+0.05(+2.86%)
Feb 11, 2016
1.750
1.750
1.750
1.750
700
-0.01(-0.57%)
Feb 10, 2016
1.800
1.890
1.760
1.760
1,664
+0.01(+0.57%)
Feb 09, 2016
1.630
1.790
1.630
1.750
6,326
+0.05(+2.94%)
Feb 08, 2016
1.744
1.782
1.700
1.700
2,913
-0.04(-2.30%)
Feb 05, 2016
1.720
1.750
1.570
1.740
1,979
-0.02(-1.14%)
Feb 04, 2016
1.661
1.760
1.599
1.760
1,713
+0.06(+3.53%)
Feb 03, 2016
1.760
1.760
1.700
1.700
5,614
-0.01(-0.58%)
Feb 02, 2016
1.790
1.790
1.600
1.710
846
-0.03(-1.72%)
Feb 01, 2016
1.770
1.780
1.740
1.740
3,603
-0.02(-1.14%)
Jan 29, 2016
1.640
1.780
1.580
1.760
4,305
+0.02(+1.15%)
Jan 27, 2016
1.850
1.740
1.740
1.740
333
-0.08(-4.40%)
Jan 26, 2016
1.710
1.840
1.680
1.820
9,920
+0.03(+1.45%)
Jan 25, 2016
1.640
1.858
1.570
1.794
12,021
+0.13(+7.64%)
Jan 22, 2016
1.660
1.870
1.630
1.667
5,427
+0.02(+1.39%)
Jan 21, 2016
1.700
1.878
1.580
1.644
6,871
+0.09(+5.83%)
Jan 20, 2016
1.750
1.750
1.550
1.553
16,727
-0.10(-5.87%)
Jan 19, 2016
1.800
1.880
1.610
1.650
18,480
+0.04(+2.48%)
Jan 15, 2016
1.750
1.610
1.610
1.610
37,900
-0.16(-9.00%)
Jan 14, 2016
1.710
1.850
1.500
1.769
27,658
+0.08(+4.69%)
Jan 13, 2016
1.820
1.864
1.690
1.690
12,523
-0.12(-6.63%)
Jan 12, 2016
1.840
1.880
1.810
1.810
5,741
-0.03(-1.63%)
Jan 11, 2016
1.690
1.870
1.690
1.840
24,278
-0.08(-4.17%)
Jan 08, 2016
1.600
2.000
1.600
1.920
30,081
+0.21(+12.28%)
Jan 07, 2016
1.800
1.870
1.400
1.710
34,511
-0.26(-13.32%)
Jan 06, 2016
1.630
2.480
1.620
1.973
127,058
+0.47(+31.51%)
Jan 05, 2016
1.630
1.630
1.410
1.500
8,036
+0.00(+0.00%)
Jan 04, 2016
1.490
1.640
1.430
1.500
7,936
+0.04(+2.73%)
Dec 31, 2015
1.510
1.460
1.460
1.460
25,900
-0.05(-3.30%)
Dec 30, 2015
1.500
1.530
1.500
1.510
14,507
+0.01(+0.67%)
Dec 29, 2015
1.500
1.560
1.500
1.500
16,326
+0.00(+0.00%)
Dec 28, 2015
1.530
1.570
1.500
1.500
11,201
-0.02(-1.32%)
Dec 24, 2015
1.610
1.520
1.520
1.520
900
-0.13(-7.88%)
Dec 23, 2015
1.580
1.680
1.580
1.650
4,202
+0.07(+4.43%)
Dec 22, 2015
1.639
1.700
1.570
1.580
7,189
-0.01(-0.63%)
Dec 21, 2015
1.640
1.710
1.570
1.590
4,508
+0.02(+1.27%)
Dec 18, 2015
1.580
1.730
1.570
1.570
40,848
-0.04(-2.48%)
Dec 17, 2015
1.690
1.750
1.570
1.610
14,803
+0.02(+1.26%)
Dec 16, 2015
1.643
1.643
1.580
1.590
10,802
+0.01(+0.63%)
Dec 15, 2015
1.580
1.641
1.580
1.580
3,041
+0.00(+0.00%)
Dec 14, 2015
1.660
1.750
1.540
1.580
13,600
-0.12(-7.06%)
Dec 11, 2015
1.780
1.780
1.700
1.700
12,261
-0.01(-0.58%)
Dec 10, 2015
1.530
1.920
1.500
1.710
34,955
+0.15(+9.62%)
Dec 09, 2015
1.635
1.740
1.560
1.560
13,821
-0.02(-1.08%)
Dec 08, 2015
1.570
1.600
1.570
1.577
3,604
-0.00(-0.19%)
Dec 07, 2015
1.740
1.910
1.500
1.580
14,978
-0.18(-10.23%)
Dec 04, 2015
1.850
1.960
1.760
1.760
4,996
-0.10(-5.38%)
Dec 03, 2015
1.880
1.880
1.780
1.860
6,577
+0.08(+4.49%)
Dec 02, 2015
1.760
1.800
1.760
1.780
12,900
+0.01(+0.56%)
Dec 01, 2015
1.920
1.936
1.750
1.770
23,230
-0.18(-9.23%)
Nov 30, 2015
1.960
1.980
1.950
1.950
7,986
-0.05(-2.50%)
Nov 27, 2015
1.990
2.090
1.990
2.000
3,734
-0.14(-6.54%)
Nov 25, 2015
2.050
2.140
2.140
2.140
13,800
+0.09(+4.39%)
Nov 24, 2015
2.030
2.110
2.030
2.050
11,759
+0.02(+0.99%)
Nov 23, 2015
2.030
2.030
2.030
2.030
5,853
-0.06(-2.82%)
Nov 20, 2015
2.100
2.100
2.089
2.089
2,111
+0.04(+1.90%)
Nov 19, 2015
2.030
2.090
2.030
2.050
36,977
+0.00(+0.00%)
Nov 18, 2015
2.100
2.100
2.030
2.050
49,259
-0.07(-3.36%)
Nov 17, 2015
2.210
2.210
2.100
2.121
816
-0.07(-3.14%)
Nov 16, 2015
2.180
2.280
2.100
2.190
8,836
-0.06(-2.67%)
Nov 13, 2015
2.220
2.320
2.100
2.250
8,491
-0.08(-3.43%)
Nov 12, 2015
2.200
2.410
2.200
2.330
1,150
+0.02(+1.03%)
Nov 11, 2015
2.300
2.306
2.300
2.306
1,564
-0.06(-2.69%)
Nov 10, 2015
2.290
2.400
2.210
2.370
4,318
+0.08(+3.49%)
Nov 09, 2015
2.340
2.370
2.200
2.290
9,368
-0.13(-5.37%)
Nov 06, 2015
2.480
2.480
2.300
2.420
2,436
-0.06(-2.57%)
Nov 05, 2015
2.484
2.484
2.484
2.484
185
+0.03(+1.38%)
Nov 04, 2015
2.440
2.690
2.370
2.450
7,176
-0.10(-4.07%)
Nov 03, 2015
2.470
2.720
2.380
2.554
3,882
-0.04(-1.67%)
Nov 02, 2015
2.510
2.598
2.510
2.598
1,329
-0.08(-3.08%)
Oct 30, 2015
2.400
2.680
2.400
2.680
17,704
+0.25(+10.29%)
Oct 29, 2015
2.440
2.790
2.360
2.430
26,739
-0.07(-2.80%)
Oct 28, 2015
2.540
2.570
2.310
2.500
8,579
-0.11(-4.21%)
Oct 27, 2015
2.800
2.890
2.490
2.610
13,802
+0.06(+2.35%)
Oct 26, 2015
2.755
2.800
2.550
2.550
6,514
-0.25(-8.93%)
Oct 23, 2015
2.900
3.350
2.600
2.800
50,286
-0.13(-4.44%)
Oct 22, 2015
3.020
3.250
2.840
2.930
17,776
-0.09(-2.98%)
Oct 21, 2015
3.440
3.450
2.850
3.020
34,128
-0.33(-9.76%)
Oct 20, 2015
2.850
3.600
2.510
3.347
36,897
+0.50(+17.43%)
Oct 19, 2015
2.580
2.870
2.580
2.850
19,597
+0.15(+5.56%)
Oct 16, 2015
2.400
2.700
2.350
2.700
28,499
+0.12(+4.65%)
Oct 15, 2015
2.740
2.750
2.140
2.580
9,793
-0.16(-5.84%)
Oct 14, 2015
3.000
3.090
2.570
2.740
9,509
-0.26(-8.66%)
Oct 13, 2015
3.000
3.100
2.830
3.000
24,424
+0.14(+4.89%)
Oct 12, 2015
3.042
3.140
2.800
2.860
68,828
-0.09(-3.05%)
Oct 09, 2015
3.020
3.069
2.910
2.950
11,557
-0.05(-1.67%)
Oct 08, 2015
3.000
3.120
2.970
3.000
6,735
-0.07(-2.25%)
Oct 07, 2015
3.000
3.500
2.970
3.069
8,863
+0.01(+0.29%)
Oct 06, 2015
3.270
3.594
3.000
3.060
20,097
-0.19(-5.85%)
Oct 05, 2015
3.350
3.440
3.250
3.250
1,483
-0.21(-6.07%)
Oct 02, 2015
3.270
3.720
3.050
3.460
11,191
-0.15(-4.16%)
Oct 01, 2015
3.706
3.706
3.550
3.610
2,817
+0.07(+1.98%)
Sep 30, 2015
4.200
4.200
3.350
3.540
5,631
-0.07(-1.94%)
Sep 29, 2015
3.600
4.120
3.600
3.610
16,815
-0.90(-19.96%)
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
.