CHCI - Comstock Holding Companies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192.65002.85002.65002.81002.810079,500
May 23, 20192.60002.69002.60002.69002.6900400
May 22, 20192.73002.74002.43002.61002.610035,000
May 21, 20192.77002.77002.63002.71002.71004,600
May 20, 20192.83002.83002.76002.77002.77002,300
May 17, 20192.63002.80002.57002.77002.770046,300
May 16, 20192.46002.80002.32002.54002.540051,700
May 15, 20192.50002.69002.36002.40002.400021,900
May 14, 20192.57002.63002.42002.42002.42006,700
May 13, 20192.44002.75002.44002.48002.48009,000
May 10, 20192.64002.64002.50002.63002.63003,000
May 09, 20192.65002.69002.62002.67002.67005,300
May 08, 20192.76002.79002.54002.54002.54005,400
May 07, 20192.61002.79002.50002.71002.71005,700
May 06, 20192.51002.70002.51002.56002.56003,100
May 03, 20192.63002.65002.54002.65002.65006,500
May 02, 20192.57002.58002.50002.58002.58003,400
May 01, 20192.40002.70002.40002.59002.59009,600
Apr 30, 20192.45002.45002.42002.42002.42002,700
Apr 29, 20192.51002.54002.31002.36002.360041,400
Apr 26, 20192.57002.57002.47002.55002.55002,400
Apr 25, 20192.69002.69002.51002.56002.56007,700
Apr 24, 20192.60002.65002.59002.65002.65005,200
Apr 23, 20192.47002.59002.47002.59002.59005,300
Apr 22, 20192.60002.60002.41002.55002.55002,400
Apr 18, 20192.54002.60002.40002.55002.55006,600
Apr 17, 20192.44002.61002.44002.57002.570032,500
Apr 16, 20192.40002.46002.37002.44002.440017,200
Apr 15, 20192.32002.40002.30002.35002.350010,400
Apr 12, 20192.20002.30002.20002.29002.29009,900
Apr 11, 20192.24002.30002.23002.27002.270010,200
Apr 10, 20192.24002.34002.23002.23002.230014,900
Apr 09, 20192.26002.38002.17002.23002.230052,600
Apr 08, 20192.31002.84002.23002.25002.2500317,600
Apr 05, 20192.48002.48002.36002.36002.36002,900
Apr 04, 20192.50002.50002.40002.40002.40001,100
Apr 03, 20192.36002.45002.34002.39002.39005,700
Apr 02, 20192.47002.49002.41002.41002.41002,000
Apr 01, 20192.31002.49002.20002.40002.400029,000
Mar 29, 20192.14002.20002.14002.18002.18006,100
Mar 28, 20192.24002.24002.14002.15002.15005,100
Mar 27, 20192.64002.64002.05002.24002.2400132,000
Mar 26, 20192.51002.76002.50002.50002.500011,800
Mar 25, 20192.88002.88002.55002.75002.75002,300
Mar 22, 20192.42002.58002.42002.44002.44002,500
Mar 21, 20192.41002.46002.40002.44002.44007,300
Mar 20, 20192.46002.46002.46002.46002.4600400
Mar 19, 20192.42002.52002.42002.47002.47006,000
Mar 18, 20192.48002.48002.42002.47002.47009,200
Mar 15, 20192.50002.50002.38002.38002.38006,200
Mar 14, 20192.54002.71002.41002.41002.41008,800
Mar 13, 20192.61002.74002.61002.61002.61005,100
Mar 12, 20192.61002.69002.61002.65002.65003,300
Mar 11, 20192.74002.75002.60002.61002.61007,800
Mar 08, 20192.52002.69002.40002.69002.690011,700
Mar 07, 20192.76002.76002.42002.68002.680011,700
Mar 06, 20192.71002.86002.39002.68002.680013,900
Mar 05, 20193.10003.12002.51002.51002.510037,900
Mar 04, 20192.35002.86002.35002.86002.860062,900
Mar 01, 20192.24002.30002.24002.28002.28005,700
Feb 28, 20192.20002.30002.20002.29002.29006,700
Feb 27, 20192.29002.30002.20002.30002.30002,600
Feb 26, 20192.21002.30002.21002.26002.26002,000
Feb 25, 20192.09002.30002.04002.22002.220019,600
Feb 22, 20192.10002.12002.09002.10002.10001,200
Feb 21, 20192.10002.12002.10002.12002.12003,000
Feb 20, 20192.12002.12002.04002.04002.04005,800
Feb 19, 20192.10002.10002.02002.02002.02002,400
Feb 15, 20192.20002.20002.05002.06002.06009,700
Feb 14, 20192.07002.35002.05002.16002.160079,500
Feb 13, 20192.07002.10002.05002.06002.06003,500
Feb 12, 20191.96002.04001.96002.04002.04001,800
Feb 11, 20191.97002.04001.97002.01002.01004,800
Feb 08, 20192.14002.17001.97001.98001.980026,200
Feb 07, 20192.15002.20002.02002.09002.090038,300
Feb 06, 20192.10002.15002.02002.02002.02001,900
Feb 05, 20192.02002.12001.98002.09002.09006,000
Feb 04, 20192.09002.19002.02002.02002.02009,800
Feb 01, 20192.21002.35002.16002.16002.16004,300
Jan 31, 20191.97002.38001.97002.30002.300055,600
Jan 30, 20191.97001.97001.93001.95001.95001,600
Jan 29, 20192.02002.14001.93002.00002.000014,400
Jan 28, 20192.14002.14002.04002.07002.07005,700
Jan 25, 20192.05002.14002.01002.08002.08007,000
Jan 24, 20192.08002.09002.03002.03002.0300800
Jan 23, 20192.16002.16001.95001.95001.950018,300
Jan 22, 20191.94002.14001.90002.09002.09007,700
Jan 18, 20192.04002.16002.00002.01002.01007,000
Jan 17, 20192.15002.15002.07002.07002.07002,500
Jan 16, 20192.15002.16002.01002.01002.01004,000
Jan 15, 20192.13002.16002.02002.02002.02002,700
Jan 14, 20192.19002.19002.04002.09002.09004,200
Jan 11, 20191.90002.09001.90002.09002.09001,900
Jan 10, 20192.10002.10001.96001.97001.97003,800
Jan 09, 20191.88002.19001.88002.02002.020010,700
Jan 08, 20191.89002.04001.89001.93001.93006,600
Jan 07, 20191.92001.92001.81001.89001.89005,200
Jan 04, 20191.80001.91001.78001.88001.88009,400
Jan 03, 20191.76001.76001.73001.75001.7500600
Jan 02, 20191.81001.84001.81001.83001.83001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...