Comstock Holding Companies Inc (CHCI) Historical Stock Data
7.71 ↓0.31 (-3.87%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHCI is up 1.91% a day on average. There have been 19 days where Comstock Holding Companies Inc closed green and 11 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.01 | 7.71 | ↓$0.30 (-3.75%) | 7.40 | 8.18 | 49.68K |
| 2024-05-16 | 7.98 | 8.02 | ↑$0.04 (0.50%) | 7.84 | 8.55 | 25.90K |
| 2024-05-15 | 7.61 | 7.98 | ↑$0.37 (4.86%) | 7.61 | 8.48 | 43.89K |
| 2024-05-14 | 7.40 | 8.54 | ↑$1.14 (15.41%) | 7.40 | 8.56 | 40.15K |
| 2024-05-13 | 8.05 | 7.33 | ↓$0.72 (-8.94%) | 7.25 | 8.06 | 40.24K |
| 2024-05-10 | 7.84 | 8.00 | ↑$0.16 (2.04%) | 7.66 | 8.06 | 13.17K |
| 2024-05-09 | 8.21 | 7.67 | ↓$0.54 (-6.58%) | 7.51 | 8.30 | 16.01K |
| 2024-05-08 | 7.80 | 8.14 | ↑$0.34 (4.36%) | 7.56 | 8.29 | 34.62K |
| 2024-05-07 | 7.10 | 7.83 | ↑$0.74 (10.36%) | 7.10 | 7.87 | 41.70K |
| 2024-05-06 | 6.75 | 7.22 | ↑$0.47 (6.96%) | 6.61 | 7.45 | 45.94K |
| 2024-05-03 | 7.16 | 6.83 | ↓$0.33 (-4.61%) | 6.75 | 7.37 | 21.43K |
| 2024-05-02 | 7.33 | 7.24 | ↓$0.09 (-1.23%) | 7.20 | 7.48 | 7.08K |
| 2024-05-01 | 7.13 | 7.39 | ↑$0.26 (3.65%) | 6.95 | 7.39 | 25.06K |
| 2024-04-30 | 7.48 | 7.35 | ↓$0.13 (-1.75%) | 7.21 | 7.49 | 10.84K |
| 2024-04-29 | 7.08 | 7.54 | ↑$0.46 (6.50%) | 7.08 | 7.61 | 48.66K |
| 2024-04-26 | 6.43 | 7.13 | ↑$0.70 (10.89%) | 6.28 | 7.16 | 29.09K |
| 2024-04-25 | 6.47 | 6.41 | ↓$0.06 (-0.91%) | 6.10 | 6.47 | 28.97K |
| 2024-04-24 | 6.10 | 6.48 | ↑$0.38 (6.23%) | 6.10 | 6.71 | 30.96K |
| 2024-04-23 | 8.29 | 6.28 | ↓$2.01 (-24.25%) | 6.11 | 8.29 | 187.17K |
| 2024-04-22 | 7.19 | 7.94 | ↑$0.75 (10.43%) | 7.19 | 8.00 | 95.17K |
| 2024-04-19 | 6.80 | 7.18 | ↑$0.38 (5.59%) | 6.80 | 7.20 | 65.44K |
| 2024-04-18 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.71 | 7.05 | 70.76K |
| 2024-04-17 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.52 | 6.77 | 50.39K |
| 2024-04-16 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.31 | 6.81 | 54.89K |
| 2024-04-15 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.30 | 6.64 | 74.52K |
| 2024-04-12 | 6.35 | 6.22 | ↓$0.13 (-1.99%) | 6.14 | 6.35 | 30.33K |
| 2024-04-11 | 5.50 | 6.29 | ↑$0.79 (14.36%) | 5.48 | 6.63 | 172.14K |
| 2024-04-10 | 5.36 | 5.47 | ↑$0.11 (2.05%) | 5.22 | 5.58 | 10.35K |
| 2024-04-09 | 5.46 | 5.36 | ↓$0.10 (-1.83%) | 5.35 | 5.52 | 17.06K |
| 2024-04-08 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.21 | 5.53 | 16.60K |
Create an account or log in to view more rows.
$CHCI has just been halted from trading due to volatility.
$CHCI has just been halted from trading due to volatility.
$CHCI LFGGGGGG
$CHCI wtf?
$CHCI shorters eat my shit
$CHCI Shorts are calling in all the favors
$CHCI puts r going to print tomorrow
$CHCI Be patient !!
$CHCI we like the stock
$CHCI rubbish