Australia markets closed

Comstock Holding Companies, Inc. (CHCI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.9000+0.2000 (+4.26%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.67004.90004.65004.90004.90002,800
26 May 20224.72004.82004.65004.79004.79003,100
25 May 20224.27004.55004.27004.53004.53002,800
24 May 20224.16004.40004.13004.37004.37003,400
23 May 20224.18004.38004.16004.35004.35006,200
20 May 20224.41004.41004.25004.28004.28003,100
19 May 20224.51004.51004.40004.43004.4300600
18 May 20224.66004.66004.40004.40004.40002,800
17 May 20224.77004.79004.32004.45004.450016,200
16 May 20224.13004.15004.10004.10004.10005,800
13 May 20224.10004.12003.96004.02004.02005,600
12 May 20224.03004.15003.86004.04004.040011,800
11 May 20224.41004.41004.01004.03004.030014,300
10 May 20224.45004.45004.37004.37004.37002,500
09 May 20224.48004.48004.36004.36004.360010,700
06 May 20224.65004.80004.43004.43004.43008,700
05 May 20224.67004.70004.63004.70004.7000500
04 May 20224.72004.75004.60004.69004.69005,200
03 May 20224.48004.65004.47004.65004.65002,000
02 May 20224.49004.55004.46004.50004.50005,100
29 Apr 20224.49004.50004.45004.46004.46003,000
28 Apr 20224.62004.62004.58004.62004.62003,400
27 Apr 20224.75004.87004.54004.59004.59008,100
26 Apr 20225.00005.03004.68004.68004.680026,100
25 Apr 20225.22005.22005.06005.06005.06006,000
22 Apr 20225.27005.28005.18005.20005.20002,800
21 Apr 20225.30005.49005.19005.21005.21003,900
20 Apr 20225.20005.29005.20005.20005.20003,400
19 Apr 20225.28005.35005.21005.28005.28007,200
18 Apr 20225.35005.35005.26005.26005.26004,200
14 Apr 20225.39005.50005.35005.44005.440014,000
13 Apr 20225.26005.50005.22005.36005.36007,100
12 Apr 20225.41005.41005.14005.33005.33005,500
11 Apr 20225.14005.41005.14005.14005.14003,400
08 Apr 20225.20005.28005.14005.15005.15002,900
07 Apr 20225.18005.18005.18005.18005.18001,400
06 Apr 20225.16005.53005.12005.41005.410027,200
05 Apr 20225.20005.20005.10005.10005.100012,700
04 Apr 20225.31005.42005.11005.17005.170014,500
01 Apr 20226.10006.10005.06005.09005.0900104,600
31 Mar 20225.90005.97005.77005.97005.970019,700
30 Mar 20225.99006.07005.81006.04006.040011,700
29 Mar 20225.82005.94005.82005.89005.890017,100
28 Mar 20226.04006.10005.86005.88005.880025,200
25 Mar 20225.73006.10005.68005.96005.960028,800
24 Mar 20225.53005.77005.47005.73005.730018,700
23 Mar 20225.05005.55005.05005.55005.550024,400
22 Mar 20225.55005.55005.12005.12005.120012,900
21 Mar 20225.00005.59005.00005.05005.050046,000
18 Mar 20225.32005.32004.88004.91004.910017,900
17 Mar 20225.33005.55005.11005.21005.210017,100
16 Mar 20225.24005.59005.19005.23005.230015,900
15 Mar 20225.64005.68005.19005.21005.210017,600
14 Mar 20225.34005.86005.16005.54005.540047,000
11 Mar 20224.93005.31004.88005.25005.250029,200
10 Mar 20224.77004.94004.77004.92004.92002,700
09 Mar 20224.72004.89004.72004.88004.88001,700
08 Mar 20224.80004.93004.71004.76004.76007,500
07 Mar 20224.78004.98004.76004.79004.790013,200
04 Mar 20224.81004.85004.70004.85004.85002,700
03 Mar 20224.80004.80004.68004.78004.78006,000
02 Mar 20224.51005.00004.51004.89004.890014,800
01 Mar 20224.67004.94004.54004.81004.810014,200
28 Feb 20224.65004.80004.55004.80004.800013,000
25 Feb 20224.50004.65004.40004.54004.54006,000
24 Feb 20224.41004.50004.41004.50004.50006,600
23 Feb 20224.49004.64004.47004.51004.51005,000
22 Feb 20224.49004.67004.46004.54004.540013,700
18 Feb 20224.72004.85004.59004.85004.850010,800
17 Feb 20224.80004.80004.56004.75004.75007,500
16 Feb 20224.62004.86004.44004.80004.800018,300
15 Feb 20224.49004.65004.49004.65004.65003,600
14 Feb 20224.52004.60004.41004.41004.41003,100
11 Feb 20224.59004.59004.44004.50004.50006,100
10 Feb 20224.71004.93004.56004.64004.640032,900
09 Feb 20224.68004.68004.59004.60004.60002,800
08 Feb 20224.51004.72004.51004.62004.620016,200
07 Feb 20224.54004.59004.46004.50004.50003,300
04 Feb 20224.48004.60004.48004.59004.59003,500
03 Feb 20224.55004.69004.51004.59004.59005,900
02 Feb 20224.50004.58004.40004.54004.54003,500
01 Feb 20224.39004.48004.30004.43004.43006,600
31 Jan 20224.50004.50004.18004.26004.26006,400
28 Jan 20224.14004.28004.12004.20004.20006,000
27 Jan 20224.64004.73004.10004.16004.160024,400
26 Jan 20224.67004.74004.52004.62004.62004,700
25 Jan 20224.59004.72004.51004.63004.63008,800
24 Jan 20224.71004.72004.45004.58004.580016,600
21 Jan 20225.04005.07004.70004.71004.710040,000
20 Jan 20225.15005.47005.06005.24005.240043,300
19 Jan 20225.19005.25005.03005.14005.140014,500
18 Jan 20224.85005.23004.80005.12005.120044,000
14 Jan 20224.58004.89004.54004.89004.890014,000
13 Jan 20224.65004.68004.53004.66004.66003,600
12 Jan 20224.48004.65004.43004.65004.650010,800
11 Jan 20224.65004.65004.44004.63004.63006,900
10 Jan 20224.51004.61004.44004.59004.590016,100
07 Jan 20224.59004.67004.50004.50004.500014,400
06 Jan 20224.91004.91004.65004.65004.65009,200
05 Jan 20224.91004.98004.77004.83004.83009,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...