Advertisement
Advertisement
U.S. markets close in 2 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Comstock Holding Companies, Inc. (CHCI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.5400+0.0300 (+0.67%)
As of 12:12PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20214.47004.59004.46034.54004.54003,976
Oct 19, 20214.42004.53004.42004.53004.53002,700
Oct 18, 20214.43004.61004.41004.50004.50006,200
Oct 15, 20214.42004.58004.41004.44004.440011,400
Oct 14, 20214.40004.64004.40004.43004.43006,700
Oct 13, 20214.57004.57004.41004.41004.41008,100
Oct 12, 20214.50004.61004.45004.57004.57004,500
Oct 11, 20214.47004.62004.47004.54004.54009,200
Oct 08, 20214.51004.66004.50004.50004.50007,400
Oct 07, 20214.45004.74004.40004.51004.5100143,600
Oct 06, 20214.74004.74004.38004.47004.470032,300
Oct 05, 20214.70004.77004.63004.74004.74006,200
Oct 04, 20214.77004.78004.60004.65004.650014,600
Oct 01, 20214.78004.78004.59004.76004.760026,200
Sep 30, 20215.00005.01004.77004.77004.770011,600
Sep 29, 20215.01005.22004.87005.00005.00009,600
Sep 28, 20215.07005.12004.89005.03005.03009,800
Sep 27, 20215.00005.11005.00005.03005.03007,100
Sep 24, 20215.05005.14004.93004.97004.970017,600
Sep 23, 20214.92005.25004.80005.23005.230015,200
Sep 22, 20214.91005.00004.85004.85004.85008,400
Sep 21, 20214.86005.01004.67004.99004.990033,900
Sep 20, 20214.99005.02004.63004.85004.850045,300
Sep 17, 20215.09005.20004.95005.20005.200030,700
Sep 16, 20215.04005.14004.81005.14005.140028,600
Sep 15, 20214.90005.13004.90005.08005.080035,300
Sep 14, 20215.00005.11004.96004.97004.970025,100
Sep 13, 20215.27005.27004.96005.00005.000023,700
Sep 10, 20215.35005.49005.17005.29005.290032,400
Sep 09, 20215.41005.53005.40005.40005.400019,300
Sep 08, 20215.55005.55005.21005.47005.470039,500
Sep 07, 20215.74005.75005.50005.55005.550018,600
Sep 03, 20215.89005.89005.67005.69005.690022,500
Sep 02, 20215.91005.99005.75005.91005.910028,000
Sep 01, 20215.95006.10005.83005.83005.830045,300
Aug 31, 20215.86006.24005.81005.99005.990050,000
Aug 30, 20215.98006.00005.81005.91005.910030,300
Aug 27, 20215.65005.99005.45005.90005.9000131,400
Aug 26, 20215.59005.78005.50005.64005.640035,000
Aug 25, 20215.48005.81005.41005.52005.520089,500
Aug 24, 20215.49005.60005.48005.52005.520016,200
Aug 23, 20215.78005.78005.44005.49005.49009,000
Aug 20, 20215.58005.72005.38005.63005.630027,800
Aug 19, 20215.50005.70005.50005.52005.52009,300
Aug 18, 20215.58005.86005.51005.59005.590028,200
Aug 17, 20215.74005.81005.51005.65005.650034,700
Aug 16, 20215.91005.97005.70005.84005.840017,300
Aug 13, 20215.95006.04005.60005.87005.870043,500
Aug 12, 20216.02006.02005.81005.88005.880020,600
Aug 11, 20216.28006.30006.01006.06006.060054,500
Aug 10, 20216.53006.69006.13006.20006.200047,400
Aug 09, 20216.49006.58006.37006.46006.460026,400
Aug 06, 20216.38006.64006.32006.43006.430095,100
Aug 05, 20216.22006.45006.22006.44006.440044,100
Aug 04, 20216.26006.48006.00006.17006.170041,000
Aug 03, 20216.09006.49006.08006.36006.3600120,000
Aug 02, 20216.04006.39006.01006.04006.040099,600
Jul 30, 20216.01006.11005.84006.02006.020027,000
Jul 29, 20216.01006.36005.88006.12006.1200125,100
Jul 28, 20215.74006.05005.66005.92005.920032,900
Jul 27, 20215.73005.88005.63005.70005.700017,000
Jul 26, 20215.89005.95005.71005.71005.710019,900
Jul 23, 20215.92006.09005.76005.95005.9500108,500
Jul 22, 20215.83005.98005.70005.85005.850018,800
Jul 21, 20215.80006.08005.80005.82005.820042,900
Jul 20, 20215.60005.87005.47005.79005.790029,800
Jul 19, 20215.20005.61005.20005.57005.570097,400
Jul 16, 20215.51005.68005.45005.48005.480063,500
Jul 15, 20215.90006.07005.47005.49005.4900213,400
Jul 14, 20215.85006.19005.67005.94005.9400156,200
Jul 13, 20215.90005.99005.74005.81005.810031,500
Jul 12, 20215.91006.14005.91006.00006.000040,300
Jul 09, 20215.74005.94005.73005.83005.830023,400
Jul 08, 20215.69005.88005.40005.76005.7600125,400
Jul 07, 20216.29006.39005.84005.92005.9200153,900
Jul 06, 20216.10006.47006.10006.28006.2800240,400
Jul 02, 20216.01006.17005.81006.11006.1100259,700
Jul 01, 20216.01006.24005.87006.00006.0000219,600
Jun 30, 20216.12006.21005.95005.98005.9800102,200
Jun 29, 20216.27006.37006.11006.12006.1200163,100
Jun 28, 20216.19006.40006.12006.27006.270059,500
Jun 25, 20216.36006.36006.10006.26006.260084,100
Jun 24, 20216.00006.55005.93006.36006.3600400,800
Jun 23, 20215.94006.02005.85006.02006.020044,600
Jun 22, 20215.97006.01005.69005.96005.9600103,000
Jun 21, 20215.95006.12005.81005.97005.9700158,600
Jun 18, 20215.60006.02005.43005.99005.9900346,000
Jun 17, 20215.67005.85005.41005.69005.6900309,300
Jun 16, 20215.48005.85005.26005.77005.7700451,000
Jun 15, 20216.10006.11005.44005.53005.5300645,600
Jun 14, 20216.45006.47006.06006.12006.1200324,700
Jun 11, 20216.21006.45006.02006.40006.4000736,400
Jun 10, 20216.71006.88006.06006.28006.2800666,300
Jun 09, 20217.01008.24006.61006.79006.79003,831,100
Jun 08, 20216.56007.32006.26007.07007.07001,942,700
Jun 07, 20216.50006.68006.35006.61006.6100377,200
Jun 04, 20216.53006.87006.25006.35006.35001,276,100
Jun 03, 20216.65006.70006.10006.46006.4600610,000
Jun 02, 20216.75007.16006.62006.76006.76001,527,800
Jun 01, 20216.41006.87006.35006.72006.7200522,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement