NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.24
-0.150 (-2.03%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $8.29 | Thursday, 2nd May 2024 CHCI stock ended at $7.24. This is 2.03% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.89% from a day low at $7.20 to a day high of $7.48. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $4.77 | $6.54 | $4.59 | $4.68 | 340 352 |
| May 03, 2023 | $4.39 | $5.25 | $4.33 | $4.61 | 56 707 |
| May 02, 2023 | $4.43 | $4.43 | $4.39 | $4.39 | 3 830 |
| May 01, 2023 | $4.53 | $4.53 | $4.40 | $4.40 | 19 600 |
| Apr 28, 2023 | $4.82 | $4.43 | $4.38 | $4.40 | 7 423 |
| Apr 27, 2023 | $4.29 | $4.44 | $4.29 | $4.38 | 4 317 |
| Apr 26, 2023 | $4.33 | $4.37 | $4.30 | $4.37 | 3 774 |
| Apr 25, 2023 | $4.49 | $4.49 | $4.35 | $4.36 | 3 970 |
| Apr 24, 2023 | $4.52 | $4.55 | $4.41 | $4.41 | 6 172 |
| Apr 21, 2023 | $4.49 | $4.49 | $4.48 | $4.49 | 1 476 |
| Apr 20, 2023 | $4.46 | $4.59 | $4.35 | $4.48 | 7 748 |
| Apr 19, 2023 | $4.58 | $4.58 | $4.42 | $4.48 | 6 443 |
| Apr 18, 2023 | $4.50 | $4.59 | $4.50 | $4.51 | 4 060 |
| Apr 17, 2023 | $4.60 | $4.62 | $4.50 | $4.50 | 9 336 |
| Apr 14, 2023 | $4.57 | $4.66 | $4.52 | $4.64 | 8 103 |
| Apr 13, 2023 | $4.59 | $4.59 | $4.52 | $4.58 | 5 159 |
| Apr 12, 2023 | $4.69 | $4.74 | $4.51 | $4.59 | 10 698 |
| Apr 11, 2023 | $4.58 | $4.70 | $4.52 | $4.69 | 22 808 |
| Apr 10, 2023 | $4.58 | $4.70 | $4.55 | $4.64 | 12 637 |
| Apr 06, 2023 | $4.52 | $4.71 | $4.52 | $4.69 | 4 925 |
| Apr 05, 2023 | $4.68 | $4.71 | $4.50 | $4.53 | 12 062 |
| Apr 04, 2023 | $4.69 | $4.84 | $4.52 | $4.71 | 34 862 |
| Apr 03, 2023 | $5.00 | $5.03 | $4.60 | $4.83 | 88 709 |
| Mar 31, 2023 | $4.95 | $5.07 | $4.95 | $5.07 | 4 775 |
| Mar 30, 2023 | $5.00 | $5.03 | $4.90 | $4.90 | 5 124 |
