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
)
7.710
UNCHANGED
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:
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 (%)
May 17, 2024
8.010
8.180
7.400
7.710
49,681
-0.31(-3.87%)
May 16, 2024
7.980
8.550
7.835
8.020
25,904
+0.04(+0.50%)
May 15, 2024
7.610
8.480
7.610
7.980
43,887
-0.56(-6.56%)
May 14, 2024
7.400
8.560
7.400
8.540
40,147
+1.21(+16.51%)
May 13, 2024
8.050
8.060
7.250
7.330
40,244
-0.67(-8.38%)
May 10, 2024
7.840
8.058
7.655
8.000
13,170
+0.33(+4.30%)
May 09, 2024
8.210
8.300
7.513
7.670
16,006
-0.47(-5.78%)
May 08, 2024
7.800
8.290
7.560
8.140
34,618
+0.31(+3.96%)
May 07, 2024
7.095
7.870
7.095
7.830
41,701
+0.61(+8.45%)
May 06, 2024
6.750
7.450
6.610
7.220
45,942
+0.39(+5.71%)
May 03, 2024
7.160
7.374
6.750
6.830
21,429
-0.41(-5.66%)
May 02, 2024
7.330
7.480
7.200
7.240
7,084
-0.15(-2.03%)
May 01, 2024
7.130
7.390
6.950
7.390
25,058
+0.04(+0.55%)
Apr 30, 2024
7.480
7.488
7.210
7.349
10,834
-0.19(-2.53%)
Apr 29, 2024
7.080
7.610
7.080
7.540
48,661
+0.41(+5.75%)
Apr 26, 2024
6.430
7.160
6.281
7.130
29,092
+0.72(+11.23%)
Apr 25, 2024
6.470
6.470
6.100
6.410
28,970
-0.07(-1.08%)
Apr 24, 2024
6.100
6.710
6.100
6.480
30,958
+0.20(+3.18%)
Apr 23, 2024
8.290
8.290
6.110
6.280
187,174
-1.66(-20.91%)
Apr 22, 2024
7.190
8.000
7.190
7.940
95,168
+0.76(+10.58%)
Apr 19, 2024
6.800
7.200
6.800
7.180
65,440
+0.38(+5.59%)
Apr 18, 2024
6.810
7.050
6.710
6.800
70,761
+0.03(+0.44%)
Apr 17, 2024
6.600
6.770
6.520
6.770
50,393
+0.25(+3.83%)
Apr 16, 2024
6.480
6.810
6.311
6.520
54,886
+0.08(+1.24%)
Apr 15, 2024
6.300
6.641
6.300
6.440
74,519
+0.22(+3.48%)
Apr 12, 2024
6.350
6.350
6.140
6.224
30,353
-0.07(-1.05%)
Apr 11, 2024
5.500
6.630
5.483
6.290
172,143
+0.82(+14.99%)
Apr 10, 2024
5.360
5.580
5.220
5.470
10,354
+0.11(+2.05%)
Apr 09, 2024
5.460
5.520
5.350
5.360
17,064
-0.04(-0.74%)
Apr 08, 2024
5.210
5.530
5.210
5.400
16,604
+0.12(+2.27%)
Apr 05, 2024
5.370
5.370
5.270
5.280
12,462
-0.02(-0.38%)
Apr 04, 2024
5.250
5.300
5.020
5.300
13,119
+0.05(+0.95%)
Apr 03, 2024
5.220
5.250
5.110
5.250
9,585
+0.03(+0.57%)
Apr 02, 2024
5.150
5.250
5.010
5.220
7,335
+0.08(+1.56%)
Apr 01, 2024
5.080
5.150
5.010
5.140
13,004
+0.05(+0.98%)
Mar 28, 2024
5.100
5.100
5.000
5.090
5,081
-0.02(-0.39%)
Mar 27, 2024
5.070
5.110
5.000
5.110
7,577
+0.00(+0.00%)
Mar 26, 2024
5.129
5.131
5.000
5.110
9,287
-0.04(-0.78%)
Mar 25, 2024
5.270
5.270
5.050
5.150
9,515
-0.05(-0.96%)
Mar 22, 2024
4.760
5.246
4.710
5.200
40,454
+0.55(+11.83%)
Mar 21, 2024
4.610
4.650
4.610
4.650
2,889
+0.05(+1.09%)
Mar 20, 2024
4.630
4.630
4.600
4.600
1,983
-0.04(-0.86%)
Mar 19, 2024
4.640
4.640
4.640
4.640
995
-0.02(-0.43%)
Mar 18, 2024
4.660
4.740
4.630
4.660
3,386
-0.01(-0.21%)
Mar 15, 2024
4.720
4.780
4.670
4.670
1,954
+0.02(+0.43%)
Mar 14, 2024
4.660
4.779
4.650
4.650
2,044
-0.01(-0.21%)
Mar 13, 2024
4.720
4.790
4.660
4.660
2,056
-0.04(-0.85%)
Mar 12, 2024
4.650
4.700
4.650
4.700
2,840
+0.07(+1.51%)
Mar 11, 2024
4.640
4.640
4.630
4.630
4,803
-0.08(-1.70%)
Mar 08, 2024
4.740
4.800
4.710
4.710
1,428
-0.01(-0.32%)
Mar 07, 2024
4.740
4.740
4.725
4.725
2,755
-0.03(-0.53%)
Mar 06, 2024
4.750
4.750
4.750
4.750
1,001
+0.05(+1.06%)
Mar 05, 2024
4.710
4.710
4.700
4.700
3,707
-0.05(-1.05%)
Mar 04, 2024
4.740
4.800
4.680
4.750
7,889
+0.01(+0.21%)
Mar 01, 2024
4.790
4.790
4.680
4.740
2,405
-0.06(-1.22%)
Feb 29, 2024
4.800
4.800
4.799
4.799
1,098
+0.07(+1.45%)
Feb 28, 2024
4.720
4.740
4.700
4.730
9,527
+0.05(+1.07%)
Feb 27, 2024
4.680
4.750
4.680
4.680
7,834
+0.04(+0.82%)
Feb 26, 2024
4.640
4.750
4.632
4.642
1,644
-0.06(-1.23%)
Feb 23, 2024
4.730
4.730
4.550
4.700
2,229
-0.02(-0.33%)
Feb 22, 2024
4.710
4.715
4.656
4.715
2,358
-0.03(-0.73%)
Feb 21, 2024
4.730
4.750
4.710
4.750
2,778
+0.04(+0.85%)
Feb 20, 2024
4.790
4.790
4.710
4.710
1,466
-0.06(-1.21%)
Feb 16, 2024
4.800
4.829
4.730
4.768
3,439
+0.06(+1.20%)
Feb 15, 2024
4.710
4.711
4.710
4.711
3,201
-0.05(-1.03%)
Feb 14, 2024
4.740
4.760
4.738
4.760
4,327
-0.04(-0.83%)
Feb 13, 2024
4.810
4.810
4.800
4.800
917
+0.07(+1.48%)
Feb 12, 2024
4.760
4.820
4.710
4.730
10,084
-0.05(-1.15%)
Feb 09, 2024
4.810
4.810
4.772
4.785
929
-0.02(-0.52%)
Feb 08, 2024
4.810
4.810
4.800
4.810
2,727
+0.04(+0.87%)
Feb 07, 2024
4.830
4.830
4.765
4.768
4,228
-0.03(-0.54%)
Feb 06, 2024
4.760
4.819
4.760
4.794
3,161
-0.01(-0.12%)
Feb 05, 2024
4.820
4.830
4.791
4.800
7,207
-0.02(-0.41%)
Feb 02, 2024
4.760
4.820
4.760
4.820
2,211
+0.01(+0.21%)
Feb 01, 2024
4.790
4.830
4.790
4.810
3,699
+0.03(+0.63%)
Jan 31, 2024
4.760
4.850
4.760
4.780
1,685
-0.03(-0.62%)
Jan 30, 2024
4.770
4.825
4.770
4.810
1,799
-0.03(-0.62%)
Jan 29, 2024
4.760
4.840
4.760
4.840
9,252
+0.08(+1.68%)
Jan 26, 2024
4.780
4.780
4.760
4.760
2,203
-0.03(-0.63%)
Jan 25, 2024
4.720
4.820
4.720
4.790
10,319
+0.05(+1.11%)
Jan 24, 2024
4.641
4.790
4.640
4.737
7,941
+0.11(+2.31%)
Jan 23, 2024
4.702
4.702
4.630
4.630
1,952
+0.00(+0.01%)
Jan 22, 2024
4.721
4.845
4.630
4.630
11,354
-0.12(-2.45%)
Jan 19, 2024
4.650
4.750
4.650
4.746
2,721
+0.18(+3.86%)
Jan 18, 2024
4.660
4.660
4.550
4.570
16,249
-0.16(-3.38%)
Jan 17, 2024
4.570
4.750
4.540
4.730
3,001
-0.03(-0.58%)
Jan 16, 2024
4.750
4.775
4.650
4.758
2,182
+0.01(+0.16%)
Jan 12, 2024
4.710
4.750
4.630
4.750
4,078
+0.03(+0.64%)
Jan 11, 2024
4.730
4.750
4.520
4.720
7,200
+0.02(+0.43%)
Jan 10, 2024
4.750
4.750
4.490
4.700
6,229
+0.08(+1.62%)
Jan 09, 2024
4.750
4.750
4.625
4.625
2,281
-0.04(-0.92%)
Jan 08, 2024
4.570
4.668
4.570
4.668
6,834
+0.19(+4.20%)
Jan 05, 2024
4.780
4.783
4.470
4.480
9,037
-0.27(-5.68%)
Jan 04, 2024
4.660
4.750
4.660
4.750
3,087
+0.05(+1.17%)
Jan 03, 2024
4.570
4.695
4.570
4.695
1,814
+0.14(+3.06%)
Jan 02, 2024
4.520
4.560
4.500
4.556
4,342
+0.12(+2.79%)
Dec 29, 2023
4.360
4.432
4.360
4.432
3,020
+0.03(+0.72%)
Dec 28, 2023
4.428
4.600
4.400
4.400
6,075
-0.04(-0.90%)
Dec 27, 2023
4.370
4.730
4.370
4.440
8,786
+0.07(+1.60%)
Dec 26, 2023
4.430
4.550
4.300
4.370
16,341
+0.06(+1.34%)
Dec 22, 2023
4.410
4.410
4.312
4.312
1,749
-0.00(-0.06%)
Dec 21, 2023
4.360
4.360
4.270
4.315
2,160
-0.04(-1.03%)
Dec 20, 2023
4.360
4.380
4.290
4.360
5,126
+0.11(+2.59%)
Dec 19, 2023
4.380
4.380
4.160
4.250
3,910
+0.05(+1.19%)
Dec 18, 2023
4.280
4.390
4.190
4.200
2,605
+0.01(+0.24%)
Dec 15, 2023
4.040
4.400
4.040
4.190
6,668
+0.07(+1.73%)
Dec 14, 2023
4.050
4.119
4.050
4.119
4,721
+0.14(+3.49%)
Dec 13, 2023
3.930
3.980
3.930
3.980
1,110
+0.05(+1.27%)
Dec 12, 2023
4.145
4.145
3.900
3.930
7,112
-0.18(-4.38%)
Dec 11, 2023
4.351
4.351
4.100
4.110
8,138
-0.01(-0.24%)
Dec 08, 2023
4.260
4.350
4.120
4.120
5,316
+0.00(+0.00%)
Dec 07, 2023
4.120
4.120
4.120
4.120
363
+0.01(+0.24%)
Dec 06, 2023
4.160
4.240
4.110
4.110
7,819
-0.09(-2.14%)
Dec 05, 2023
4.230
4.230
4.200
4.200
10,200
-0.06(-1.41%)
Dec 04, 2023
4.450
4.490
4.260
4.260
9,553
-0.16(-3.59%)
Dec 01, 2023
4.420
4.435
4.310
4.419
5,526
-0.00(-0.03%)
Nov 30, 2023
4.490
4.500
4.420
4.420
1,054
+0.00(+0.00%)
Nov 29, 2023
4.420
4.470
4.420
4.420
1,980
+0.00(+0.00%)
Nov 28, 2023
4.420
4.476
4.420
4.420
3,495
-0.01(-0.23%)
Nov 27, 2023
4.530
4.550
4.400
4.430
3,910
+0.03(+0.68%)
Nov 24, 2023
4.310
4.400
4.310
4.400
1,344
+0.05(+1.15%)
Nov 22, 2023
4.240
4.390
4.240
4.350
1,379
-0.04(-0.91%)
Nov 21, 2023
4.260
4.390
4.260
4.390
2,586
+0.09(+2.19%)
Nov 20, 2023
4.360
4.360
4.260
4.296
3,846
+0.05(+1.08%)
Nov 17, 2023
4.270
4.430
4.230
4.250
13,845
+0.03(+0.62%)
Nov 16, 2023
4.390
4.390
4.210
4.224
7,109
-0.02(-0.38%)
Nov 15, 2023
4.160
4.240
4.150
4.240
1,807
-0.01(-0.17%)
Nov 14, 2023
4.340
4.390
4.247
4.247
4,835
-0.12(-2.81%)
Nov 13, 2023
4.230
4.440
4.050
4.370
29,109
+0.19(+4.47%)
Nov 10, 2023
4.120
4.525
4.090
4.183
46,889
-0.22(-4.93%)
Nov 09, 2023
4.230
4.400
4.180
4.400
6,671
+0.20(+4.76%)
Nov 08, 2023
4.200
4.200
4.200
4.200
759
-0.01(-0.24%)
Nov 07, 2023
4.200
4.383
4.200
4.210
2,341
-0.04(-0.94%)
Nov 06, 2023
4.410
4.410
4.230
4.250
4,617
+0.03(+0.68%)
Nov 03, 2023
4.354
4.500
4.221
4.221
12,519
-0.23(-5.14%)
Nov 02, 2023
4.380
4.450
4.380
4.450
750
+0.06(+1.37%)
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
.