NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.80
+0.0300 (+0.443%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $7.05 | Thursday, 18th Apr 2024 CHCI stock ended at $6.80. This is 0.443% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.07% from a day low at $6.71 to a day high of $7.05. |
| 90 days | $4.55 | $7.05 | |
| 52 weeks | $3.48 | $7.05 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $6.81 | $7.05 | $6.71 | $6.80 | 70 746 |
| 2024-04-17 | $6.60 | $6.77 | $6.52 | $6.77 | 50 316 |
| 2024-04-16 | $6.48 | $6.81 | $6.31 | $6.52 | 54 855 |
| 2024-04-15 | $6.30 | $6.64 | $6.30 | $6.44 | 74 448 |
| 2024-04-12 | $6.35 | $6.35 | $6.14 | $6.22 | 30 403 |
| 2024-04-11 | $5.50 | $6.63 | $5.50 | $6.29 | 172 102 |
| 2024-04-10 | $5.36 | $5.58 | $5.22 | $5.47 | 10 296 |
| 2024-04-09 | $5.46 | $5.52 | $5.35 | $5.36 | 17 013 |
| 2024-04-08 | $5.21 | $5.53 | $5.21 | $5.40 | 16 557 |
| 2024-04-05 | $5.37 | $5.37 | $5.27 | $5.28 | 12 454 |
| 2024-04-04 | $5.25 | $5.30 | $5.02 | $5.30 | 13 119 |
| 2024-04-03 | $5.22 | $5.25 | $5.11 | $5.25 | 9 560 |
| 2024-04-02 | $5.15 | $5.25 | $5.01 | $5.22 | 7 294 |
| 2024-04-01 | $5.08 | $5.15 | $5.01 | $5.14 | 13 003 |
| 2024-03-28 | $5.10 | $5.10 | $5.00 | $5.09 | 5 097 |
| 2024-03-27 | $5.08 | $5.11 | $5.03 | $5.11 | 7 564 |
| 2024-03-26 | $5.13 | $5.13 | $5.00 | $5.11 | 9 284 |
| 2024-03-25 | $5.27 | $5.27 | $5.06 | $5.15 | 9 458 |
| 2024-03-22 | $4.76 | $5.25 | $4.71 | $5.20 | 40 450 |
| 2024-03-21 | $4.61 | $4.65 | $4.61 | $4.65 | 871 |
| 2024-03-20 | $4.63 | $4.63 | $4.60 | $4.60 | 1 935 |
| 2024-03-19 | $4.64 | $4.64 | $4.64 | $4.64 | 914 |
| 2024-03-18 | $4.66 | $4.74 | $4.63 | $4.66 | 3 309 |
| 2024-03-15 | $4.72 | $4.72 | $4.67 | $4.67 | 1 922 |
| 2024-03-14 | $4.66 | $4.78 | $4.65 | $4.65 | 1 935 |
