GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Com Holding Companies Stock Price (Quote) NASDAQ:CHCI

$6.12 ( -4.38% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $5.85 $8.24 Monday, 14th Jun 2021 CHCI stock ended at $6.12. This is 4.38% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 6.77% from a day low at $6.06 to a day high of $6.47.
90 days $4.17 $8.24
52 weeks $2.11 $15.72

Historical Comstock Holding Companies prices

Date Open High Low Close Volume
2021-06-14 $6.45 $6.47 $6.06 $6.12 318 511
2021-06-11 $6.21 $6.45 $6.02 $6.40 734 494
2021-06-10 $6.71 $6.88 $6.06 $6.28 664 938
2021-06-09 $7.01 $8.24 $6.61 $6.79 3 797 508
2021-06-08 $6.56 $7.32 $6.26 $7.07 1 924 912
2021-06-07 $6.50 $6.68 $6.35 $6.61 375 580
2021-06-04 $6.53 $6.87 $6.25 $6.35 1 273 151
2021-06-03 $6.65 $6.70 $6.10 $6.46 608 876
2021-06-02 $6.75 $7.16 $6.62 $6.76 1 524 914
2021-06-01 $6.41 $6.87 $6.35 $6.72 520 481
2021-05-28 $6.34 $6.50 $6.21 $6.38 173 813
2021-05-27 $6.53 $6.63 $6.20 $6.29 403 258
2021-05-26 $6.19 $6.68 $6.09 $6.55 1 698 697
2021-05-25 $6.54 $6.86 $6.17 $6.26 688 048
2021-05-24 $6.40 $6.89 $6.28 $6.66 619 736
2021-05-21 $6.33 $6.57 $5.85 $6.50 838 073
2021-05-20 $6.30 $6.71 $6.20 $6.30 224 428
2021-05-19 $6.47 $6.47 $6.10 $6.25 217 561
2021-05-18 $6.74 $6.82 $6.13 $6.82 610 033
2021-05-17 $6.92 $7.08 $6.55 $6.89 615 756
2021-05-14 $7.43 $7.50 $6.66 $7.02 1 166 853
2021-05-13 $6.40 $7.65 $6.40 $7.19 3 063 726
2021-05-12 $5.77 $7.18 $5.46 $6.17 1 314 137
2021-05-11 $5.00 $5.95 $4.70 $5.69 485 344
2021-05-10 $5.05 $5.37 $5.00 $5.13 160 911
2021-05-07 $5.00 $5.88 $4.96 $5.11 332 660
2021-05-06 $5.07 $5.20 $4.70 $4.94 93 368
2021-05-05 $4.90 $6.42 $4.90 $5.04 725 742
2021-05-04 $4.94 $5.10 $4.65 $4.90 54 068
2021-05-03 $4.50 $5.27 $4.50 $5.15 364 682
2021-04-30 $4.32 $4.45 $4.32 $4.36 17 270
2021-04-29 $4.50 $4.60 $4.40 $4.41 26 791
2021-04-28 $4.39 $4.61 $4.39 $4.55 7 511
2021-04-27 $4.59 $4.59 $4.40 $4.43 12 156
2021-04-26 $4.43 $4.63 $4.39 $4.47 8 886
2021-04-23 $4.45 $4.45 $4.21 $4.44 11 581
2021-04-22 $4.25 $4.53 $4.25 $4.30 10 500
2021-04-21 $4.32 $4.39 $4.23 $4.30 23 285
2021-04-20 $4.31 $4.53 $4.17 $4.40 22 571
2021-04-19 $4.50 $4.57 $4.39 $4.40 16 253
2021-04-16 $4.56 $4.66 $4.42 $4.57 25 622
2021-04-15 $4.76 $4.76 $4.56 $4.62 14 560
2021-04-14 $4.77 $4.80 $4.67 $4.67 9 600
2021-04-13 $4.85 $4.88 $4.48 $4.61 38 569
2021-04-12 $5.11 $5.11 $4.89 $4.90 26 251
2021-04-09 $5.01 $5.26 $4.99 $5.11 49 587
2021-04-08 $5.07 $5.31 $4.90 $5.08 247 072
2021-04-07 $5.34 $5.34 $4.91 $4.98 68 705
2021-04-06 $5.26 $5.47 $5.26 $5.42 12 401
2021-04-05 $5.80 $5.80 $5.41 $5.47 52 129

About Comstock Holding Companies

Comstock Holding Companies, Inc. operates as a real estate development and construction services company primarily in the Washington, D.C. metropolitan area. It operates through three segments: Homebuilding, Multi-Family, and Real Estate Services. The company builds multi-family units, single-family homes, townhouses, mid-rise condominiums, high-rise multi-family condominiums, and residential and commercial developments. It also provides real est... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT