CHCI - Comstock Holding Companies, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 31, 20181.70001.78001.68001.68001.680015,000
Dec 28, 20181.70001.70001.69001.70001.70001,000
Dec 27, 20181.76001.92001.62001.67001.670015,800
Dec 26, 20181.75001.83001.75001.83001.83002,200
Dec 24, 20181.75001.76001.75001.75001.75009,400
Dec 21, 20181.75001.81001.75001.75001.750017,800
Dec 20, 20181.76001.80001.74001.75001.750034,000
Dec 19, 20181.77001.89001.75001.75001.750022,100
Dec 18, 20181.78002.10001.75001.78001.7800194,400
Dec 17, 20181.77001.80001.75001.76001.760011,200
Dec 14, 20181.77001.86001.77001.82001.82007,200
Dec 13, 20181.76001.76001.76001.76001.7600900
Dec 12, 20181.75001.75001.75001.75001.7500400
Dec 11, 20181.74001.80001.74001.75001.750029,900
Dec 10, 20181.73001.82001.70001.73001.730015,000
Dec 07, 20181.80001.83001.75001.75001.75003,300
Dec 06, 20181.72001.80001.72001.79001.79006,400
Dec 04, 20181.73001.80001.72001.75001.75004,300
Dec 03, 20181.85001.85001.75001.75001.750018,200
Nov 30, 20181.89002.03001.84001.85001.85003,700
Nov 29, 20181.98002.08001.83001.93001.930018,800
Nov 28, 20181.81002.03001.76001.93001.930042,300
Nov 27, 20181.84001.89001.78001.78001.780011,700
Nov 26, 20181.77001.79001.76001.79001.79003,000
Nov 23, 20181.75001.75001.70001.70001.70002,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...