Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
10.87
-0.35 (-3.12%)
Nov 5, 2024, 3:48 PM EST - Market open

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202411.3911.7811.0011.2211.22-2.69%28,044
Nov 1, 202411.4811.6511.2011.5311.530.17%9,165
Oct 31, 202411.9711.9711.2011.5111.51-2.95%12,434
Oct 30, 202412.0012.2811.5511.8611.86-2.43%21,171
Oct 29, 202411.1312.1910.8312.1612.169.60%22,952
Oct 28, 202410.9911.3010.7011.0911.091.84%28,776
Oct 25, 202410.3511.6710.3510.8910.898.36%43,501
Oct 24, 202410.6410.7810.0210.0510.05-2.52%26,232
Oct 23, 202411.0011.1610.3010.3110.31-6.36%33,249
Oct 22, 202410.8111.3410.8111.0111.011.85%31,485
Oct 21, 202411.7311.8510.6910.8110.81-7.61%23,909
Oct 18, 202411.6111.8811.3911.7011.701.65%22,904
Oct 17, 202412.0712.1311.4511.5111.51-3.84%21,257
Oct 16, 202412.4312.4311.7111.9711.970.17%15,880
Oct 15, 202411.9812.0111.3411.9511.951.88%22,731
Oct 14, 202411.4512.1811.4511.7311.732.99%21,825
Oct 11, 202410.1011.7910.0111.3911.3913.11%38,930
Oct 10, 202410.2210.829.9810.0710.07-2.42%46,969
Oct 9, 202410.8311.2110.2310.3210.32-5.06%31,845
Oct 8, 202412.5612.579.6610.8710.87-11.55%115,103
Oct 7, 202412.3314.4812.0512.2912.295.04%169,680
Oct 4, 202411.2312.2411.1311.7011.704.84%89,961
Oct 3, 202410.2511.6510.0011.1611.169.41%30,544
Oct 2, 202410.1310.249.9010.2010.201.04%32,324
Oct 1, 20249.9910.229.5710.1010.101.05%42,378
Sep 30, 20249.7510.009.439.999.992.46%51,943
Sep 27, 20249.389.759.039.759.754.95%35,776
Sep 26, 20248.989.298.769.299.296.54%35,278
Sep 25, 20249.399.408.508.728.72-5.73%29,203
Sep 24, 20249.149.399.109.259.252.89%26,268
Sep 23, 20248.769.878.768.998.995.02%43,491
Sep 20, 20248.278.768.278.568.564.01%24,084
Sep 19, 20248.508.578.228.238.23-14,460
Sep 18, 20248.758.788.238.238.23-4.19%36,213
Sep 17, 20248.718.998.458.598.59-0.12%27,373
Sep 16, 20248.488.888.358.608.603.49%44,159
Sep 13, 20248.218.318.078.318.312.72%14,980
Sep 12, 20247.758.327.758.098.095.34%11,264
Sep 11, 20247.737.897.647.687.68-1.16%11,752
Sep 10, 20247.928.087.777.777.77-2.26%13,490
Sep 9, 20247.708.007.697.957.955.02%43,881
Sep 6, 20247.707.747.397.577.57-1.17%25,520
Sep 5, 20247.687.797.327.667.662.13%12,838
Sep 4, 20247.677.747.277.507.50-2.09%33,938
Sep 3, 20247.277.957.277.667.669.12%56,615
Aug 30, 20247.127.296.917.027.02-1.40%12,797
Aug 29, 20247.107.126.957.127.120.99%5,195
Aug 28, 20247.187.187.007.057.05-0.84%4,532
Aug 27, 20247.157.207.117.117.11-0.14%8,775
Aug 26, 20246.967.226.967.127.120.56%9,409
Aug 23, 20247.207.207.007.087.081.43%5,582
Aug 22, 20247.367.366.926.986.980.43%5,497
Aug 21, 20246.807.266.806.956.953.58%17,377
Aug 20, 20247.037.336.716.716.71-5.49%47,007
Aug 19, 20247.197.256.907.107.101.00%19,822
Aug 16, 20247.297.297.007.037.03-1.26%7,296
Aug 15, 20247.187.437.077.127.121.28%16,926
Aug 14, 20247.007.216.997.037.030.29%12,344
Aug 13, 20247.027.206.847.017.012.19%5,751
Aug 12, 20246.707.586.586.866.865.86%42,008
Aug 9, 20246.506.506.406.486.480.86%6,307
Aug 8, 20246.356.476.346.436.431.18%3,558
Aug 7, 20246.356.356.356.356.350.95%838
Aug 6, 20246.276.486.276.296.290.32%13,620
Aug 5, 20246.396.516.156.276.27-0.79%21,616
Aug 2, 20246.456.506.306.326.32-0.47%9,759
Aug 1, 20246.326.436.326.356.35-9,003
Jul 31, 20246.556.596.356.356.35-1.55%6,476
Jul 30, 20246.446.506.336.456.451.26%1,126
Jul 29, 20246.356.506.356.376.370.79%4,720
Jul 26, 20246.306.576.306.326.32-0.16%3,008
Jul 25, 20246.566.586.206.336.33-0.71%3,352
Jul 24, 20246.256.556.246.386.38-1.92%11,769
Jul 23, 20246.316.506.236.506.503.01%3,665
Jul 22, 20246.446.506.266.316.31-0.47%9,073
Jul 19, 20246.556.556.346.346.34-709
Jul 18, 20246.516.566.306.346.34-2.31%4,428
Jul 17, 20246.536.536.286.496.492.69%2,685
Jul 16, 20246.376.376.326.326.32-451
Jul 15, 20246.496.496.306.326.32-1.56%19,326
Jul 12, 20246.386.606.296.426.422.07%1,842
Jul 11, 20246.316.396.266.296.29-1.26%3,435
Jul 10, 20246.346.586.236.376.370.31%13,855
Jul 9, 20246.426.526.356.356.350.63%3,887
Jul 8, 20246.486.486.316.316.310.32%3,204
Jul 5, 20246.276.356.236.296.290.16%2,712
Jul 3, 20246.586.596.286.286.280.32%3,303
Jul 2, 20246.276.426.256.266.260.71%1,706
Jul 1, 20246.256.476.206.226.22-2.42%3,336
Jun 28, 20246.426.426.376.376.37-3.19%5,920
Jun 27, 20246.376.656.376.586.585.11%2,975
Jun 26, 20246.316.346.236.266.26-2.19%4,941
Jun 25, 20246.276.406.276.406.400.16%2,569
Jun 24, 20246.406.506.396.396.390.63%4,279
Jun 21, 20246.626.636.266.356.352.09%9,765
Jun 20, 20246.216.396.196.226.22-1.58%19,633
Jun 18, 20246.456.566.146.326.32-1.40%6,036
Jun 17, 20246.606.946.296.416.41-2.44%26,711
Jun 14, 20246.446.836.376.576.57-0.15%30,812
Jun 13, 20246.306.596.306.586.584.11%7,335