NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.13
+0.720 (+11.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.00 | $8.29 | Friday, 26th Apr 2024 CHCI stock ended at $7.13. This is 11.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.99% from a day low at $6.28 to a day high of $7.16. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.43 | $7.16 | $6.28 | $7.13 | 28 916 |
| Apr 25, 2024 | $6.47 | $6.47 | $6.10 | $6.41 | 28 961 |
| Apr 24, 2024 | $6.10 | $6.71 | $6.10 | $6.48 | 30 958 |
| Apr 23, 2024 | $8.29 | $8.29 | $6.11 | $6.28 | 187 101 |
| Apr 22, 2024 | $7.19 | $8.00 | $7.19 | $7.94 | 90 569 |
| Apr 19, 2024 | $6.80 | $7.20 | $6.80 | $7.18 | 65 262 |
| Apr 18, 2024 | $6.81 | $7.05 | $6.71 | $6.80 | 70 746 |
| Apr 17, 2024 | $6.60 | $6.77 | $6.52 | $6.77 | 50 316 |
| Apr 16, 2024 | $6.48 | $6.81 | $6.31 | $6.52 | 54 855 |
| Apr 15, 2024 | $6.30 | $6.64 | $6.30 | $6.44 | 74 448 |
| Apr 12, 2024 | $6.35 | $6.35 | $6.14 | $6.22 | 30 403 |
| Apr 11, 2024 | $5.50 | $6.63 | $5.50 | $6.29 | 172 102 |
| Apr 10, 2024 | $5.36 | $5.58 | $5.22 | $5.47 | 10 296 |
| Apr 09, 2024 | $5.46 | $5.52 | $5.35 | $5.36 | 17 013 |
| Apr 08, 2024 | $5.21 | $5.53 | $5.21 | $5.40 | 16 557 |
| Apr 05, 2024 | $5.37 | $5.37 | $5.27 | $5.28 | 12 454 |
| Apr 04, 2024 | $5.25 | $5.30 | $5.02 | $5.30 | 13 119 |
| Apr 03, 2024 | $5.22 | $5.25 | $5.11 | $5.25 | 9 560 |
| Apr 02, 2024 | $5.15 | $5.25 | $5.01 | $5.22 | 7 294 |
| Apr 01, 2024 | $5.08 | $5.15 | $5.01 | $5.14 | 13 003 |
| Mar 28, 2024 | $5.10 | $5.10 | $5.00 | $5.09 | 5 097 |
| Mar 27, 2024 | $5.08 | $5.11 | $5.03 | $5.11 | 7 564 |
| Mar 26, 2024 | $5.13 | $5.13 | $5.00 | $5.11 | 9 284 |
| Mar 25, 2024 | $5.27 | $5.27 | $5.06 | $5.15 | 9 458 |
| Mar 22, 2024 | $4.76 | $5.25 | $4.71 | $5.20 | 40 450 |
