CHCI - Comstock Holding Companies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.09042.14502.07002.07002.07006,083
Aug 21, 20192.15002.19002.05002.10002.10005,100
Aug 20, 20192.30002.30002.15002.20002.200014,300
Aug 19, 20192.11002.25002.11002.25002.25005,500
Aug 16, 20192.04002.11002.03002.11002.11008,600
Aug 15, 20192.07002.07002.06002.07002.0700800
Aug 14, 20192.16002.20002.15002.15002.15003,200
Aug 13, 20192.35002.35002.12002.27002.270011,300
Aug 12, 20192.22002.48002.03002.19002.19009,900
Aug 09, 20192.13002.32002.07002.17002.170012,200
Aug 08, 20192.06002.16002.00002.03002.03007,200
Aug 07, 20192.11002.12001.98002.00002.000016,700
Aug 06, 20192.13002.16002.00002.01002.01002,800
Aug 05, 20192.07002.14002.07002.10002.10003,400
Aug 02, 20192.04002.19002.04002.17002.170017,300
Aug 01, 20192.03002.22002.00002.01002.010015,700
Jul 31, 20192.20002.28001.96002.09002.090060,600
Jul 30, 20192.33002.33002.18002.18002.180015,500
Jul 29, 20192.29002.32002.29002.32002.32001,600
Jul 26, 20192.33002.33002.28002.29002.29004,900
Jul 25, 20192.47002.47002.21002.30002.300036,200
Jul 24, 20192.48002.48002.46002.46002.46002,200
Jul 23, 20192.52002.52002.47002.47002.47007,200
Jul 22, 20192.55002.55002.51002.51002.5100800
Jul 19, 20192.55002.55002.55002.55002.5500200
Jul 18, 20192.52002.59002.52002.57002.57001,200
Jul 17, 20192.62002.65002.50002.52002.520016,000
Jul 16, 20192.66002.70002.63002.64002.64004,600
Jul 15, 20192.70002.70002.69002.69002.69001,700
Jul 12, 20192.77002.79002.64002.68002.680018,000
Jul 11, 20192.82002.82002.62002.62002.62001,500
Jul 10, 20192.76002.78002.64002.76002.76006,300
Jul 09, 20192.80002.81002.78002.78002.78001,800
Jul 08, 20192.76002.83002.75002.77002.77003,800
Jul 05, 20192.80002.80002.77002.80002.80007,500
Jul 03, 20192.84002.84002.70002.79002.79006,100
Jul 02, 20192.70002.79002.70002.79002.79002,900
Jul 01, 20192.65002.79002.65002.71002.71001,100
Jun 28, 20192.71002.78002.65002.65002.65001,000
Jun 27, 20192.77002.77002.73002.73002.73003,700
Jun 26, 20192.57002.79002.57002.70002.700015,000
Jun 25, 20192.67002.67002.62002.67002.67003,700
Jun 24, 20192.56002.84002.55002.68002.680037,000
Jun 21, 20192.62002.62002.56002.62002.62003,100
Jun 20, 20192.55002.60002.55002.60002.6000300
Jun 19, 20192.56002.62002.55002.62002.62004,700
Jun 18, 20192.62002.62002.50002.62002.620013,300
Jun 17, 20192.57002.60002.55002.60002.60006,300
Jun 14, 20192.45002.60002.45002.47002.47006,900
Jun 13, 20192.42002.57002.42002.53002.53005,100
Jun 12, 20192.61002.61002.45002.45002.450013,100
Jun 11, 20192.61002.61002.46002.58002.58002,900
Jun 10, 20192.49002.63002.45002.45002.450013,100
Jun 07, 20192.57002.59002.52002.54002.540012,600
Jun 06, 20192.55002.62002.46002.50002.50008,100
Jun 05, 20192.53002.71002.49002.56002.560018,800
Jun 04, 20192.76002.80002.46002.54002.540022,800
Jun 03, 20192.69002.69002.61002.61002.610022,900
May 31, 20192.57002.70002.52002.69002.69007,600
May 30, 20192.74002.77002.60002.67002.67009,200
May 29, 20192.80002.85002.57002.66002.660010,900
May 28, 20192.75002.87002.63002.72002.720012,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...