CHCI - Comstock Holding Companies, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171.681.701.611.681.683,900
Oct 19, 20171.671.671.671.671.67-
Oct 18, 20171.631.771.591.671.6723,300
Oct 17, 20171.661.661.591.591.5912,100
Oct 16, 20171.761.771.661.671.671,300
Oct 13, 20171.661.691.661.681.681,300
Oct 12, 20171.651.651.651.651.65300
Oct 11, 20171.661.701.661.661.663,800
Oct 10, 20171.631.731.631.731.733,800
Oct 09, 20171.651.701.621.691.693,300
Oct 06, 20171.651.651.621.621.623,100
Oct 05, 20171.611.651.611.651.65700
Oct 04, 20171.701.701.591.601.6012,500
Oct 03, 20171.661.731.611.651.658,300
Oct 02, 20171.651.691.621.651.655,900
Sep 29, 20171.651.701.601.671.675,200
Sep 28, 20171.781.781.581.591.596,300
Sep 27, 20171.781.781.611.611.613,400
Sep 26, 20171.791.791.611.691.6916,600
Sep 25, 20171.801.801.801.801.80800
Sep 22, 20171.881.881.801.801.804,200
Sep 21, 20171.871.871.871.871.87-
Sep 20, 20171.901.901.871.871.871,400
Sep 19, 20171.891.921.891.911.911,100
Sep 18, 20171.931.991.861.861.8610,500
Sep 15, 20171.861.961.861.961.962,100
Sep 14, 20171.911.911.871.871.871,400
Sep 13, 20171.861.951.861.881.881,200
Sep 12, 20171.891.951.871.871.874,100
Sep 11, 20171.861.881.861.861.864,000
Sep 08, 20171.941.941.861.871.875,800
Sep 07, 20171.941.971.941.971.971,700
Sep 06, 20171.941.961.941.961.96500
Sep 05, 20171.941.971.941.971.97700
Sep 01, 20171.941.981.941.981.981,200
Aug 31, 20171.992.011.941.941.9416,400
Aug 30, 20171.971.971.971.971.97-
Aug 29, 20171.971.971.971.971.97300
Aug 28, 20171.971.991.971.981.98400
Aug 25, 20172.002.012.002.002.001,700
Aug 24, 20171.991.991.991.991.991,000
Aug 23, 20172.022.151.951.971.9723,900
Aug 22, 20172.032.032.032.032.031,000
Aug 21, 20171.941.971.941.951.95800
Aug 18, 20172.032.032.002.002.003,100
Aug 17, 20172.062.101.992.022.023,900
Aug 16, 20171.981.991.981.991.991,700
Aug 15, 20172.102.101.941.951.9514,100
Aug 14, 20172.072.071.941.941.94600
Aug 11, 20171.981.981.981.981.984,400
Aug 10, 20172.002.061.941.951.9525,300
Aug 09, 20171.942.021.942.022.022,000
Aug 08, 20171.941.971.941.971.97700
Aug 07, 20171.962.021.932.022.027,700
Aug 04, 20171.972.041.922.042.0429,600
Aug 03, 20172.022.022.002.002.00800
Aug 02, 20172.022.022.022.022.023,900
Aug 01, 20172.002.072.002.012.013,000
Jul 31, 20172.062.061.971.971.97600
Jul 28, 20172.072.071.962.012.0120,000
Jul 27, 20172.022.022.022.022.02-
Jul 26, 20172.042.042.022.022.02900
Jul 25, 20172.002.101.992.012.013,800
Jul 24, 20172.092.092.012.022.024,200
Jul 21, 20172.022.021.991.991.9914,800
Jul 20, 20172.112.112.042.052.0510,800
Jul 19, 20172.082.082.052.052.051,800
Jul 18, 20172.062.062.002.022.0211,400
Jul 17, 20172.012.021.971.971.976,800
Jul 14, 20172.092.092.022.072.076,200
Jul 13, 20172.112.112.012.082.083,700
Jul 12, 20172.202.202.012.012.0112,700
Jul 11, 20172.192.202.012.012.013,300
Jul 10, 20172.052.092.042.052.0526,100
Jul 07, 20171.971.971.961.961.961,000
Jul 06, 20172.042.052.002.002.006,700
Jul 05, 20172.072.081.952.002.002,800
Jul 03, 20172.052.052.032.032.03500
Jun 30, 20171.971.971.971.971.97-
Jun 29, 20171.951.971.951.971.971,400
Jun 28, 20171.991.991.991.991.99300
Jun 27, 20172.042.041.981.981.982,800
Jun 26, 20172.042.042.042.042.04900
Jun 23, 20172.052.051.972.022.021,200
Jun 22, 20172.022.031.992.032.034,400
Jun 21, 20172.052.051.941.981.988,500
Jun 20, 20171.942.061.942.052.057,300
Jun 19, 20172.002.031.901.991.992,400
Jun 16, 20171.951.981.901.961.964,800
Jun 15, 20171.981.981.901.981.9811,200
Jun 14, 20172.042.042.002.002.004,200
Jun 13, 20172.022.091.982.002.0027,400
Jun 12, 20171.952.021.872.022.0220,900
Jun 09, 20172.062.111.911.921.9243,100
Jun 08, 20172.062.062.042.042.041,700
Jun 07, 20172.042.042.042.042.04-
Jun 06, 20172.052.052.002.042.0414,900
Jun 05, 20172.082.112.072.102.1016,600
Jun 02, 20171.862.101.861.991.9926,100
Jun 01, 20171.891.991.751.921.9240,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...