NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.83
-0.410 (-5.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.02 | $8.29 | Friday, 3rd May 2024 CHCI stock ended at $6.83. This is 5.66% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.24% from a day low at $6.75 to a day high of $7.37. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $5.19 | $5.25 | $5.03 | $5.14 | 14 500 |
| Jan 18, 2022 | $4.85 | $5.23 | $4.80 | $5.12 | 44 000 |
| Jan 14, 2022 | $4.58 | $4.89 | $4.54 | $4.89 | 14 000 |
| Jan 13, 2022 | $4.65 | $4.68 | $4.53 | $4.66 | 3 600 |
| Jan 12, 2022 | $4.48 | $4.65 | $4.43 | $4.65 | 10 800 |
| Jan 11, 2022 | $4.65 | $4.65 | $4.44 | $4.63 | 6 900 |
| Jan 10, 2022 | $4.51 | $4.61 | $4.44 | $4.59 | 16 100 |
| Jan 07, 2022 | $4.59 | $4.67 | $4.50 | $4.50 | 14 400 |
| Jan 06, 2022 | $4.91 | $4.91 | $4.65 | $4.65 | 9 200 |
| Jan 05, 2022 | $4.91 | $4.98 | $4.77 | $4.83 | 9 900 |
| Jan 04, 2022 | $4.72 | $4.88 | $4.68 | $4.80 | 14 515 |
| Jan 03, 2022 | $4.96 | $5.02 | $4.70 | $4.72 | 33 965 |
| Dec 31, 2021 | $4.66 | $5.13 | $4.54 | $4.85 | 35 293 |
| Dec 30, 2021 | $4.30 | $4.68 | $4.30 | $4.66 | 10 547 |
| Dec 29, 2021 | $4.44 | $4.50 | $4.44 | $4.48 | 7 162 |
| Dec 28, 2021 | $4.51 | $4.51 | $4.34 | $4.47 | 5 280 |
| Dec 27, 2021 | $4.36 | $4.48 | $4.36 | $4.40 | 13 610 |
| Dec 23, 2021 | $4.48 | $4.55 | $4.41 | $4.45 | 21 127 |
| Dec 22, 2021 | $4.63 | $4.64 | $4.40 | $4.40 | 25 547 |
| Dec 21, 2021 | $4.30 | $4.55 | $4.30 | $4.43 | 15 079 |
| Dec 20, 2021 | $4.43 | $4.43 | $4.15 | $4.20 | 10 762 |
| Dec 17, 2021 | $4.27 | $4.46 | $4.27 | $4.46 | 7 702 |
| Dec 16, 2021 | $4.43 | $4.47 | $4.30 | $4.32 | 3 972 |
| Dec 15, 2021 | $4.41 | $4.47 | $4.21 | $4.36 | 14 092 |
| Dec 14, 2021 | $4.32 | $4.51 | $4.32 | $4.41 | 18 461 |
