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 |
| 2023-05-25 | $4.26 | $4.26 | $4.10 | $4.11 | 1 254 |
| 2023-05-24 | $4.25 | $4.25 | $4.12 | $4.12 | 2 957 |
| 2023-05-23 | $4.12 | $4.30 | $4.11 | $4.11 | 9 684 |
| 2023-05-22 | $4.31 | $4.31 | $4.13 | $4.13 | 3 335 |
| 2023-05-19 | $4.20 | $4.25 | $4.13 | $4.13 | 1 531 |
| 2023-05-18 | $4.07 | $4.24 | $4.07 | $4.18 | 5 746 |
| 2023-05-17 | $4.11 | $4.30 | $4.07 | $4.15 | 24 472 |
| 2023-05-16 | $4.25 | $4.29 | $4.20 | $4.20 | 6 232 |
| 2023-05-15 | $4.54 | $4.54 | $4.20 | $4.20 | 43 521 |
| 2023-05-12 | $4.64 | $4.82 | $4.63 | $4.78 | 4 554 |
| 2023-05-11 | $4.71 | $4.74 | $4.71 | $4.73 | 2 389 |
| 2023-05-10 | $4.40 | $4.89 | $4.40 | $4.73 | 54 296 |
| 2023-05-09 | $4.44 | $4.50 | $4.25 | $4.39 | 11 321 |
| 2023-05-08 | $4.35 | $4.64 | $4.30 | $4.33 | 22 287 |
| 2023-05-05 | $4.64 | $4.69 | $4.35 | $4.35 | 26 406 |
| 2023-05-04 | $4.77 | $6.54 | $4.59 | $4.68 | 340 352 |
| 2023-05-03 | $4.39 | $5.25 | $4.33 | $4.61 | 56 707 |
| 2023-05-02 | $4.43 | $4.43 | $4.39 | $4.39 | 3 830 |
| 2023-05-01 | $4.53 | $4.53 | $4.40 | $4.40 | 19 600 |
| 2023-04-28 | $4.82 | $4.43 | $4.38 | $4.40 | 7 423 |
| 2023-04-27 | $4.29 | $4.44 | $4.29 | $4.38 | 4 317 |
| 2023-04-26 | $4.33 | $4.37 | $4.30 | $4.37 | 3 774 |
| 2023-04-25 | $4.49 | $4.49 | $4.35 | $4.36 | 3 970 |
| 2023-04-24 | $4.52 | $4.55 | $4.41 | $4.41 | 6 172 |
| 2023-04-21 | $4.49 | $4.49 | $4.48 | $4.49 | 1 476 |
