NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.39
+0.0407 (+0.554%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $8.29 | Wednesday, 1st May 2024 CHCI stock ended at $7.39. This is 0.554% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.97% from a day low at $7.04 to a day high of $7.39. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $5.08 | $5.22 | $4.74 | $4.85 | 30 513 |
| Mar 27, 2023 | $5.23 | $5.23 | $5.02 | $5.03 | 1 412 |
| Mar 24, 2023 | $5.44 | $5.44 | $5.01 | $5.07 | 3 277 |
| Mar 23, 2023 | $5.27 | $5.43 | $5.11 | $5.20 | 13 136 |
| Mar 22, 2023 | $5.48 | $5.53 | $5.29 | $5.45 | 9 331 |
| Mar 21, 2023 | $5.43 | $5.47 | $5.32 | $5.43 | 3 740 |
| Mar 20, 2023 | $5.05 | $5.30 | $5.03 | $5.30 | 11 787 |
| Mar 17, 2023 | $5.14 | $5.45 | $5.05 | $5.05 | 25 557 |
| Mar 16, 2023 | $5.38 | $5.57 | $5.12 | $5.12 | 3 990 |
| Mar 15, 2023 | $5.09 | $5.62 | $5.09 | $5.31 | 15 816 |
| Mar 14, 2023 | $5.46 | $5.51 | $5.39 | $5.41 | 5 058 |
| Mar 13, 2023 | $5.38 | $5.53 | $5.15 | $5.53 | 15 330 |
| Mar 10, 2023 | $5.48 | $5.54 | $5.41 | $5.41 | 6 321 |
| Mar 09, 2023 | $5.21 | $5.49 | $5.21 | $5.41 | 10 527 |
| Mar 08, 2023 | $5.27 | $5.39 | $5.25 | $5.36 | 3 151 |
| Mar 07, 2023 | $5.42 | $5.64 | $5.34 | $5.35 | 18 039 |
| Mar 06, 2023 | $5.46 | $5.46 | $5.27 | $5.36 | 12 260 |
| Mar 03, 2023 | $4.50 | $5.59 | $4.50 | $5.27 | 104 614 |
| Mar 02, 2023 | $5.24 | $5.42 | $4.51 | $4.54 | 89 040 |
| Mar 01, 2023 | $6.44 | $6.86 | $5.11 | $5.30 | 113 033 |
| Feb 28, 2023 | $5.87 | $6.47 | $5.77 | $6.44 | 63 615 |
| Feb 27, 2023 | $5.43 | $6.06 | $5.43 | $5.87 | 46 802 |
| Feb 24, 2023 | $5.08 | $5.85 | $5.08 | $5.41 | 42 591 |
| Feb 23, 2023 | $4.96 | $5.31 | $4.96 | $5.25 | 27 527 |
| Feb 22, 2023 | $4.71 | $4.98 | $4.70 | $4.91 | 11 854 |
