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:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 6.44 | 6.83 | 6.37 | 6.57 | 6.57 | 30,800 |
| Jun 13, 2024 | 6.30 | 6.59 | 6.30 | 6.58 | 6.58 | 7,300 |
| Jun 12, 2024 | 6.11 | 6.48 | 6.01 | 6.32 | 6.32 | 50,000 |
| Jun 11, 2024 | 6.15 | 6.15 | 5.98 | 6.11 | 6.11 | 3,800 |
| Jun 10, 2024 | 5.99 | 6.09 | 5.91 | 6.09 | 6.09 | 5,600 |
| Jun 07, 2024 | 6.00 | 6.16 | 5.90 | 6.00 | 6.00 | 15,900 |
| Jun 06, 2024 | 6.04 | 6.15 | 5.90 | 6.14 | 6.14 | 20,200 |
| Jun 05, 2024 | 6.13 | 6.17 | 6.09 | 6.17 | 6.17 | 4,000 |
| Jun 04, 2024 | 6.10 | 6.15 | 6.05 | 6.13 | 6.13 | 7,000 |
| Jun 03, 2024 | 6.18 | 6.18 | 5.91 | 6.17 | 6.17 | 36,300 |
| May 31, 2024 | 6.00 | 6.18 | 6.00 | 6.17 | 6.17 | 15,300 |
| May 30, 2024 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 7,400 |
| May 29, 2024 | 6.26 | 6.31 | 6.11 | 6.14 | 6.14 | 12,900 |
| May 28, 2024 | 6.54 | 6.55 | 6.16 | 6.38 | 6.38 | 17,000 |
| May 24, 2024 | 6.30 | 6.78 | 6.30 | 6.70 | 6.70 | 7,900 |
| May 23, 2024 | 6.64 | 6.64 | 6.29 | 6.35 | 6.35 | 11,500 |
| May 22, 2024 | 6.59 | 6.66 | 6.47 | 6.66 | 6.66 | 3,600 |
| May 21, 2024 | 6.50 | 6.82 | 6.22 | 6.69 | 6.69 | 21,600 |
| May 20, 2024 | 7.60 | 7.60 | 6.11 | 6.51 | 6.51 | 63,400 |
| May 17, 2024 | 8.01 | 8.18 | 7.40 | 7.71 | 7.71 | 49,700 |
| May 16, 2024 | 7.98 | 8.55 | 7.84 | 8.02 | 8.02 | 25,900 |
| May 15, 2024 | 7.61 | 8.48 | 7.61 | 7.98 | 7.98 | 43,900 |
| May 14, 2024 | 7.40 | 8.56 | 7.40 | 8.54 | 8.54 | 40,100 |
| May 13, 2024 | 8.05 | 8.06 | 7.25 | 7.33 | 7.33 | 40,200 |
| May 10, 2024 | 7.84 | 8.06 | 7.66 | 8.00 | 8.00 | 13,200 |
| May 09, 2024 | 8.21 | 8.30 | 7.51 | 7.67 | 7.67 | 16,000 |
| May 08, 2024 | 7.80 | 8.29 | 7.56 | 8.14 | 8.14 | 34,600 |
| May 07, 2024 | 7.10 | 7.87 | 7.10 | 7.83 | 7.83 | 41,700 |
| May 06, 2024 | 6.75 | 7.45 | 6.61 | 7.22 | 7.22 | 45,900 |
| May 03, 2024 | 7.16 | 7.37 | 6.75 | 6.83 | 6.83 | 21,400 |
| May 02, 2024 | 7.33 | 7.48 | 7.20 | 7.24 | 7.24 | 7,100 |
| May 01, 2024 | 7.13 | 7.39 | 6.95 | 7.39 | 7.39 | 25,100 |
| Apr 30, 2024 | 7.48 | 7.49 | 7.21 | 7.35 | 7.35 | 10,800 |
| Apr 29, 2024 | 7.08 | 7.61 | 7.08 | 7.54 | 7.54 | 48,700 |
| Apr 26, 2024 | 6.43 | 7.16 | 6.28 | 7.13 | 7.13 | 29,100 |
| Apr 25, 2024 | 6.47 | 6.47 | 6.10 | 6.41 | 6.41 | 29,000 |
| Apr 24, 2024 | 6.10 | 6.71 | 6.10 | 6.48 | 6.48 | 31,000 |
| Apr 23, 2024 | 8.29 | 8.29 | 6.11 | 6.28 | 6.28 | 187,200 |
| Apr 22, 2024 | 7.19 | 8.00 | 7.19 | 7.94 | 7.94 | 95,200 |
| Apr 19, 2024 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 65,400 |
| Apr 18, 2024 | 6.81 | 7.05 | 6.71 | 6.80 | 6.80 | 70,800 |
| Apr 17, 2024 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 50,400 |
| Apr 16, 2024 | 6.48 | 6.81 | 6.31 | 6.52 | 6.52 | 54,900 |
| Apr 15, 2024 | 6.30 | 6.64 | 6.30 | 6.44 | 6.44 | 74,500 |
| Apr 12, 2024 | 6.35 | 6.35 | 6.14 | 6.22 | 6.22 | 30,300 |
| Apr 11, 2024 | 5.50 | 6.63 | 5.48 | 6.29 | 6.29 | 172,100 |
| Apr 10, 2024 | 5.36 | 5.58 | 5.22 | 5.47 | 5.47 | 10,400 |
| Apr 09, 2024 | 5.46 | 5.52 | 5.35 | 5.36 | 5.36 | 17,100 |
| Apr 08, 2024 | 5.21 | 5.53 | 5.21 | 5.40 | 5.40 | 16,600 |
| Apr 05, 2024 | 5.37 | 5.37 | 5.27 | 5.28 | 5.28 | 12,500 |
| Apr 04, 2024 | 5.25 | 5.30 | 5.02 | 5.30 | 5.30 | 13,100 |
| Apr 03, 2024 | 5.22 | 5.25 | 5.11 | 5.25 | 5.25 | 9,600 |
| Apr 02, 2024 | 5.15 | 5.25 | 5.01 | 5.22 | 5.22 | 7,300 |
| Apr 01, 2024 | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | 13,000 |
| Mar 28, 2024 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 5,100 |
| Mar 27, 2024 | 5.08 | 5.11 | 5.00 | 5.11 | 5.11 | 7,600 |
| Mar 26, 2024 | 5.13 | 5.13 | 5.00 | 5.11 | 5.11 | 9,300 |
| Mar 25, 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.15 | 9,500 |
| Mar 22, 2024 | 4.76 | 5.25 | 4.71 | 5.20 | 5.20 | 40,500 |
| Mar 21, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 2,900 |
| Mar 20, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 2,000 |
| Mar 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,000 |
| Mar 18, 2024 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | 3,400 |
| Mar 15, 2024 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | 2,000 |
| Mar 14, 2024 | 4.66 | 4.78 | 4.65 | 4.65 | 4.65 | 2,000 |
| Mar 13, 2024 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | 2,100 |
| Mar 12, 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 2,800 |
| Mar 11, 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 4,800 |
| Mar 08, 2024 | 4.74 | 4.80 | 4.71 | 4.71 | 4.71 | 1,400 |
| Mar 07, 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 2,800 |
| Mar 06, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| Mar 05, 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 3,700 |
| Mar 04, 2024 | 4.74 | 4.80 | 4.68 | 4.75 | 4.75 | 7,900 |
| Mar 01, 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | 2,400 |
| Feb 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,100 |
| Feb 28, 2024 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 9,500 |
| Feb 27, 2024 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | 7,800 |
| Feb 26, 2024 | 4.64 | 4.75 | 4.63 | 4.64 | 4.64 | 1,600 |
| Feb 23, 2024 | 4.73 | 4.73 | 4.55 | 4.70 | 4.70 | 2,200 |
| Feb 22, 2024 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 2,400 |
| Feb 21, 2024 | 4.73 | 4.75 | 4.71 | 4.75 | 4.75 | 2,800 |
| Feb 20, 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 1,500 |
| Feb 16, 2024 | 4.80 | 4.83 | 4.73 | 4.77 | 4.77 | 3,300 |
| Feb 15, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,200 |
| Feb 14, 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 4,300 |
| Feb 13, 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 900 |
| Feb 12, 2024 | 4.76 | 4.82 | 4.71 | 4.73 | 4.73 | 10,100 |
| Feb 09, 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 900 |
| Feb 08, 2024 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 2,700 |
| Feb 07, 2024 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | 4,200 |
| Feb 06, 2024 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 3,200 |
| Feb 05, 2024 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | 7,200 |
| Feb 02, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 2,200 |
| Feb 01, 2024 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 3,700 |
| Jan 31, 2024 | 4.76 | 4.85 | 4.76 | 4.78 | 4.78 | 1,700 |
| Jan 30, 2024 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | 1,800 |
| Jan 29, 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 9,300 |
| Jan 26, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2,200 |
| Jan 25, 2024 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 10,300 |
| Jan 24, 2024 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 7,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.