Advertisement
Advertisement
Comstock Holding Companies, Inc. (CHCI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.95 | 5.07 | 4.95 | 5.07 | 5.07 | 4,800 |
| Mar 30, 2023 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | 5,100 |
| Mar 29, 2023 | 4.92 | 4.98 | 4.86 | 4.89 | 4.89 | 3,600 |
| Mar 28, 2023 | 5.08 | 5.22 | 4.74 | 4.85 | 4.85 | 30,500 |
| Mar 27, 2023 | 5.23 | 5.23 | 5.02 | 5.03 | 5.03 | 1,400 |
| Mar 24, 2023 | 5.44 | 5.44 | 5.01 | 5.07 | 5.07 | 3,300 |
| Mar 23, 2023 | 5.27 | 5.43 | 5.11 | 5.20 | 5.20 | 13,100 |
| Mar 22, 2023 | 5.48 | 5.53 | 5.29 | 5.45 | 5.45 | 9,300 |
| Mar 21, 2023 | 5.43 | 5.47 | 5.32 | 5.43 | 5.43 | 3,700 |
| Mar 20, 2023 | 5.05 | 5.30 | 5.03 | 5.30 | 5.30 | 11,800 |
| Mar 17, 2023 | 5.14 | 5.55 | 5.03 | 5.05 | 5.05 | 25,600 |
| Mar 16, 2023 | 5.38 | 5.57 | 5.12 | 5.12 | 5.12 | 4,000 |
| Mar 15, 2023 | 5.09 | 5.62 | 5.09 | 5.31 | 5.31 | 15,800 |
| Mar 14, 2023 | 5.46 | 5.51 | 5.39 | 5.41 | 5.41 | 5,100 |
| Mar 13, 2023 | 5.38 | 5.53 | 5.15 | 5.53 | 5.53 | 15,300 |
| Mar 10, 2023 | 5.48 | 5.54 | 5.41 | 5.41 | 5.41 | 6,300 |
| Mar 09, 2023 | 5.21 | 5.49 | 5.21 | 5.41 | 5.41 | 10,500 |
| Mar 08, 2023 | 5.27 | 5.39 | 5.25 | 5.36 | 5.36 | 3,200 |
| Mar 07, 2023 | 5.42 | 5.64 | 5.34 | 5.35 | 5.35 | 18,000 |
| Mar 06, 2023 | 5.46 | 5.46 | 5.27 | 5.36 | 5.36 | 12,300 |
| Mar 03, 2023 | 4.50 | 5.59 | 4.50 | 5.27 | 5.27 | 104,600 |
| Mar 02, 2023 | 5.24 | 5.42 | 4.50 | 4.54 | 4.54 | 89,000 |
| Mar 01, 2023 | 6.44 | 6.94 | 5.11 | 5.30 | 5.30 | 113,200 |
| Feb 28, 2023 | 5.87 | 6.47 | 5.77 | 6.44 | 6.44 | 64,000 |
| Feb 27, 2023 | 5.43 | 6.06 | 5.43 | 5.87 | 5.87 | 46,800 |
| Feb 24, 2023 | 5.08 | 5.85 | 5.08 | 5.41 | 5.41 | 42,600 |
| Feb 23, 2023 | 4.96 | 5.31 | 4.96 | 5.25 | 5.25 | 27,500 |
| Feb 22, 2023 | 4.71 | 4.98 | 4.70 | 4.91 | 4.91 | 11,900 |
| Feb 21, 2023 | 4.33 | 4.82 | 4.27 | 4.80 | 4.80 | 29,400 |
| Feb 17, 2023 | 5.15 | 5.23 | 4.27 | 4.35 | 4.35 | 116,300 |
| Feb 16, 2023 | 4.37 | 5.40 | 4.34 | 4.93 | 4.93 | 134,800 |
| Feb 15, 2023 | 4.77 | 4.81 | 4.35 | 4.36 | 4.36 | 35,700 |
| Feb 14, 2023 | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | 7,800 |
| Feb 13, 2023 | 4.84 | 4.90 | 4.80 | 4.89 | 4.89 | 1,300 |
| Feb 10, 2023 | 4.80 | 4.96 | 4.77 | 4.96 | 4.96 | 4,800 |
| Feb 09, 2023 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | 700 |
| Feb 08, 2023 | 4.87 | 4.97 | 4.81 | 4.81 | 4.81 | 4,200 |
| Feb 07, 2023 | 4.82 | 4.95 | 4.80 | 4.88 | 4.88 | 2,800 |
| Feb 06, 2023 | 4.98 | 5.00 | 4.82 | 4.86 | 4.86 | 15,300 |
| Feb 03, 2023 | 4.84 | 5.10 | 4.69 | 4.88 | 4.88 | 22,800 |
| Feb 02, 2023 | 4.30 | 4.94 | 4.25 | 4.78 | 4.78 | 36,700 |
| Feb 01, 2023 | 4.27 | 4.62 | 4.21 | 4.44 | 4.44 | 30,900 |
| Jan 31, 2023 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 4,800 |
| Jan 30, 2023 | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | 6,000 |
| Jan 27, 2023 | 4.21 | 4.23 | 4.15 | 4.16 | 4.16 | 7,000 |
| Jan 26, 2023 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | 800 |
| Jan 25, 2023 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 3,400 |
| Jan 24, 2023 | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | 3,400 |
| Jan 23, 2023 | 4.07 | 4.15 | 4.04 | 4.08 | 4.08 | 6,600 |
| Jan 20, 2023 | 3.96 | 4.06 | 3.93 | 4.06 | 4.06 | 10,100 |
| Jan 19, 2023 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | 2,000 |
| Jan 18, 2023 | 4.14 | 4.15 | 4.01 | 4.12 | 4.12 | 6,400 |
| Jan 17, 2023 | 4.13 | 4.13 | 3.96 | 4.08 | 4.08 | 5,000 |
| Jan 13, 2023 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | 1,600 |
| Jan 12, 2023 | 3.91 | 4.04 | 3.91 | 4.02 | 4.02 | 1,600 |
| Jan 11, 2023 | 3.87 | 4.03 | 3.87 | 4.03 | 4.03 | 2,900 |
| Jan 10, 2023 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 2,700 |
| Jan 09, 2023 | 3.88 | 3.89 | 3.80 | 3.84 | 3.84 | 20,300 |
| Jan 06, 2023 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | 3,000 |
| Jan 05, 2023 | 4.03 | 4.03 | 3.85 | 3.88 | 3.88 | 12,500 |
| Jan 04, 2023 | 4.13 | 4.13 | 3.91 | 3.99 | 3.99 | 11,800 |
| Jan 03, 2023 | 4.32 | 4.32 | 3.96 | 3.96 | 3.96 | 44,800 |
| Dec 30, 2022 | 4.17 | 4.27 | 4.06 | 4.25 | 4.25 | 8,200 |
| Dec 29, 2022 | 4.21 | 4.21 | 4.03 | 4.19 | 4.19 | 9,100 |
| Dec 28, 2022 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | 900 |
| Dec 27, 2022 | 4.03 | 4.11 | 4.00 | 4.01 | 4.01 | 2,800 |
| Dec 23, 2022 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1,000 |
| Dec 22, 2022 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 5,700 |
| Dec 21, 2022 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 900 |
| Dec 20, 2022 | 3.94 | 4.39 | 3.94 | 4.16 | 4.16 | 9,500 |
| Dec 19, 2022 | 3.85 | 4.14 | 3.80 | 4.03 | 4.03 | 7,900 |
| Dec 16, 2022 | 4.22 | 4.22 | 3.91 | 3.91 | 3.91 | 13,900 |
| Dec 15, 2022 | 4.35 | 4.54 | 4.18 | 4.20 | 4.20 | 13,000 |
| Dec 14, 2022 | 4.49 | 4.63 | 4.18 | 4.40 | 4.40 | 19,200 |
| Dec 13, 2022 | 4.46 | 4.67 | 4.29 | 4.44 | 4.44 | 61,100 |
| Dec 12, 2022 | 4.58 | 4.64 | 4.37 | 4.44 | 4.44 | 10,600 |
| Dec 09, 2022 | 4.75 | 4.75 | 4.48 | 4.64 | 4.64 | 2,000 |
| Dec 08, 2022 | 4.54 | 4.69 | 4.44 | 4.55 | 4.55 | 10,000 |
| Dec 07, 2022 | 4.81 | 4.88 | 4.53 | 4.55 | 4.55 | 8,100 |
| Dec 06, 2022 | 4.98 | 4.98 | 4.57 | 4.72 | 4.72 | 31,000 |
| Dec 05, 2022 | 4.95 | 5.25 | 4.95 | 4.95 | 4.95 | 20,300 |
| Dec 02, 2022 | 4.51 | 4.96 | 4.50 | 4.95 | 4.95 | 25,400 |
| Dec 01, 2022 | 4.45 | 4.60 | 4.38 | 4.57 | 4.57 | 16,000 |
| Nov 30, 2022 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | 800 |
| Nov 29, 2022 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | 700 |
| Nov 28, 2022 | 4.40 | 4.45 | 4.38 | 4.41 | 4.41 | 3,400 |
| Nov 25, 2022 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Nov 23, 2022 | 4.33 | 4.42 | 4.27 | 4.40 | 4.40 | 2,000 |
| Nov 22, 2022 | 4.38 | 4.45 | 4.28 | 4.28 | 4.28 | 10,000 |
| Nov 21, 2022 | 4.29 | 4.39 | 4.26 | 4.39 | 4.39 | 9,500 |
| Nov 18, 2022 | 4.34 | 4.34 | 4.17 | 4.25 | 4.25 | 2,000 |
| Nov 17, 2022 | 4.18 | 4.28 | 4.15 | 4.25 | 4.25 | 4,800 |
| Nov 16, 2022 | 4.22 | 4.33 | 4.15 | 4.28 | 4.28 | 6,100 |
| Nov 15, 2022 | 4.45 | 4.45 | 4.23 | 4.27 | 4.27 | 5,100 |
| Nov 14, 2022 | 4.55 | 4.55 | 4.15 | 4.16 | 4.16 | 6,000 |
| Nov 11, 2022 | 4.26 | 4.45 | 4.26 | 4.32 | 4.32 | 7,900 |
| Nov 10, 2022 | 4.26 | 4.48 | 4.05 | 4.15 | 4.15 | 10,100 |
| Nov 09, 2022 | 4.20 | 4.28 | 4.05 | 4.18 | 4.18 | 9,000 |
| Nov 08, 2022 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 1,500 |
| Nov 07, 2022 | 4.09 | 4.20 | 4.05 | 4.05 | 4.05 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
