Comstock Holding Companies, Inc. (CHCI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.29 | 8.29 | 6.11 | 6.28 | 6.28 | 187,200 |
| 22 Apr 2024 | 7.19 | 8.00 | 7.19 | 7.94 | 7.94 | 95,200 |
| 19 Apr 2024 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 65,400 |
| 18 Apr 2024 | 6.81 | 7.05 | 6.71 | 6.80 | 6.80 | 70,800 |
| 17 Apr 2024 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 50,400 |
| 16 Apr 2024 | 6.48 | 6.81 | 6.31 | 6.52 | 6.52 | 54,900 |
| 15 Apr 2024 | 6.30 | 6.64 | 6.30 | 6.44 | 6.44 | 74,500 |
| 12 Apr 2024 | 6.35 | 6.35 | 6.14 | 6.22 | 6.22 | 30,300 |
| 11 Apr 2024 | 5.50 | 6.63 | 5.48 | 6.29 | 6.29 | 172,100 |
| 10 Apr 2024 | 5.36 | 5.58 | 5.22 | 5.47 | 5.47 | 10,400 |
| 09 Apr 2024 | 5.46 | 5.52 | 5.35 | 5.36 | 5.36 | 17,100 |
| 08 Apr 2024 | 5.21 | 5.53 | 5.21 | 5.40 | 5.40 | 16,600 |
| 05 Apr 2024 | 5.37 | 5.37 | 5.27 | 5.28 | 5.28 | 12,500 |
| 04 Apr 2024 | 5.25 | 5.30 | 5.02 | 5.30 | 5.30 | 13,100 |
| 03 Apr 2024 | 5.22 | 5.25 | 5.11 | 5.25 | 5.25 | 9,600 |
| 02 Apr 2024 | 5.15 | 5.25 | 5.01 | 5.22 | 5.22 | 7,300 |
| 01 Apr 2024 | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | 13,000 |
| 28 Mar 2024 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 5,100 |
| 27 Mar 2024 | 5.08 | 5.11 | 5.00 | 5.11 | 5.11 | 7,600 |
| 26 Mar 2024 | 5.13 | 5.13 | 5.00 | 5.11 | 5.11 | 9,300 |
| 25 Mar 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.15 | 9,500 |
| 22 Mar 2024 | 4.76 | 5.25 | 4.71 | 5.20 | 5.20 | 40,500 |
| 21 Mar 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 2,900 |
| 20 Mar 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 2,000 |
| 19 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,000 |
| 18 Mar 2024 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | 3,400 |
| 15 Mar 2024 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | 2,000 |
| 14 Mar 2024 | 4.66 | 4.78 | 4.65 | 4.65 | 4.65 | 2,000 |
| 13 Mar 2024 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | 2,100 |
| 12 Mar 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 2,800 |
| 11 Mar 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 4,800 |
| 08 Mar 2024 | 4.74 | 4.80 | 4.71 | 4.71 | 4.71 | 1,400 |
| 07 Mar 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 2,800 |
| 06 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| 05 Mar 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 3,700 |
| 04 Mar 2024 | 4.74 | 4.80 | 4.68 | 4.75 | 4.75 | 7,900 |
| 01 Mar 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | 2,400 |
| 29 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,100 |
| 28 Feb 2024 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 9,500 |
| 27 Feb 2024 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | 7,800 |
| 26 Feb 2024 | 4.64 | 4.75 | 4.63 | 4.64 | 4.64 | 1,600 |
| 23 Feb 2024 | 4.73 | 4.73 | 4.55 | 4.70 | 4.70 | 2,200 |
| 22 Feb 2024 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 2,400 |
| 21 Feb 2024 | 4.73 | 4.75 | 4.71 | 4.75 | 4.75 | 2,800 |
| 20 Feb 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 1,500 |
| 16 Feb 2024 | 4.80 | 4.83 | 4.73 | 4.77 | 4.77 | 3,300 |
| 15 Feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,200 |
| 14 Feb 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 4,300 |
| 13 Feb 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 900 |
| 12 Feb 2024 | 4.76 | 4.82 | 4.71 | 4.73 | 4.73 | 10,100 |
| 09 Feb 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 900 |
| 08 Feb 2024 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 2,700 |
| 07 Feb 2024 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | 4,200 |
| 06 Feb 2024 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 3,200 |
| 05 Feb 2024 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | 7,200 |
| 02 Feb 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 2,200 |
| 01 Feb 2024 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 3,700 |
| 31 Jan 2024 | 4.76 | 4.85 | 4.76 | 4.78 | 4.78 | 1,700 |
| 30 Jan 2024 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | 1,800 |
| 29 Jan 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 9,300 |
| 26 Jan 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2,200 |
| 25 Jan 2024 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 10,300 |
| 24 Jan 2024 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 7,900 |
| 23 Jan 2024 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 2,000 |
| 22 Jan 2024 | 4.72 | 4.85 | 4.63 | 4.63 | 4.63 | 11,400 |
| 19 Jan 2024 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2,700 |
| 18 Jan 2024 | 4.66 | 4.66 | 4.55 | 4.57 | 4.57 | 16,200 |
| 17 Jan 2024 | 4.57 | 4.75 | 4.54 | 4.73 | 4.73 | 3,000 |
| 16 Jan 2024 | 4.75 | 4.77 | 4.65 | 4.76 | 4.76 | 2,200 |
| 12 Jan 2024 | 4.71 | 4.75 | 4.63 | 4.75 | 4.75 | 4,100 |
| 11 Jan 2024 | 4.73 | 4.75 | 4.52 | 4.72 | 4.72 | 7,200 |
| 10 Jan 2024 | 4.75 | 4.75 | 4.49 | 4.70 | 4.70 | 6,200 |
| 09 Jan 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | 2,300 |
| 08 Jan 2024 | 4.57 | 4.67 | 4.57 | 4.67 | 4.67 | 6,800 |
| 05 Jan 2024 | 4.78 | 4.78 | 4.47 | 4.48 | 4.48 | 9,000 |
| 04 Jan 2024 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 3,100 |
| 03 Jan 2024 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 1,800 |
| 02 Jan 2024 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 4,300 |
| 29 Dec 2023 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 3,000 |
| 28 Dec 2023 | 4.43 | 4.60 | 4.40 | 4.40 | 4.40 | 6,100 |
| 27 Dec 2023 | 4.37 | 4.73 | 4.37 | 4.44 | 4.44 | 8,800 |
| 26 Dec 2023 | 4.43 | 4.55 | 4.30 | 4.37 | 4.37 | 16,300 |
| 22 Dec 2023 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | 1,700 |
| 21 Dec 2023 | 4.36 | 4.36 | 4.27 | 4.32 | 4.32 | 2,200 |
| 20 Dec 2023 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 5,100 |
| 19 Dec 2023 | 4.38 | 4.38 | 4.16 | 4.25 | 4.25 | 3,900 |
| 18 Dec 2023 | 4.28 | 4.39 | 4.19 | 4.20 | 4.20 | 2,600 |
| 15 Dec 2023 | 4.04 | 4.40 | 4.04 | 4.19 | 4.19 | 6,700 |
| 14 Dec 2023 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 4,700 |
| 13 Dec 2023 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1,100 |
| 12 Dec 2023 | 4.14 | 4.14 | 3.90 | 3.93 | 3.93 | 7,100 |
| 11 Dec 2023 | 4.35 | 4.35 | 4.10 | 4.11 | 4.11 | 8,100 |
| 08 Dec 2023 | 4.26 | 4.35 | 4.12 | 4.12 | 4.12 | 5,300 |
| 07 Dec 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 400 |
| 06 Dec 2023 | 4.16 | 4.24 | 4.11 | 4.11 | 4.11 | 7,800 |
| 05 Dec 2023 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 10,200 |
| 04 Dec 2023 | 4.45 | 4.49 | 4.26 | 4.26 | 4.26 | 9,600 |
| 01 Dec 2023 | 4.42 | 4.43 | 4.31 | 4.42 | 4.42 | 5,500 |
| 30 Nov 2023 | 4.49 | 4.50 | 4.42 | 4.42 | 4.42 | 1,100 |
| 29 Nov 2023 | 4.42 | 4.47 | 4.42 | 4.42 | 4.42 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.