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 |
| Dec 13, 2021 | $4.84 | $4.84 | $4.40 | $4.40 | 19 897 |
| Dec 10, 2021 | $5.04 | $5.04 | $4.62 | $4.81 | 6 595 |
| Dec 09, 2021 | $4.90 | $4.97 | $4.73 | $4.76 | 5 738 |
| Dec 08, 2021 | $4.55 | $5.09 | $4.55 | $4.87 | 19 425 |
| Dec 07, 2021 | $4.82 | $5.14 | $4.81 | $5.04 | 66 009 |
| Dec 06, 2021 | $4.56 | $4.83 | $4.33 | $4.83 | 33 404 |
| Dec 03, 2021 | $4.84 | $4.84 | $4.55 | $4.58 | 9 588 |
| Dec 02, 2021 | $4.86 | $4.86 | $4.72 | $4.78 | 8 853 |
| Dec 01, 2021 | $4.89 | $4.95 | $4.82 | $4.83 | 5 202 |
| Nov 30, 2021 | $4.83 | $4.91 | $4.70 | $4.78 | 11 432 |
| Nov 29, 2021 | $4.87 | $5.21 | $4.71 | $4.80 | 32 290 |
| Nov 26, 2021 | $4.90 | $5.03 | $4.82 | $4.87 | 2 966 |
| Nov 24, 2021 | $4.99 | $5.10 | $4.88 | $5.05 | 17 328 |
| Nov 23, 2021 | $5.16 | $5.38 | $4.80 | $4.97 | 53 074 |
| Nov 22, 2021 | $5.67 | $5.67 | $5.01 | $5.06 | 57 684 |
| Nov 19, 2021 | $5.21 | $5.64 | $5.21 | $5.57 | 30 798 |
| Nov 18, 2021 | $5.52 | $5.69 | $5.27 | $5.30 | 57 098 |
| Nov 17, 2021 | $5.66 | $5.90 | $5.35 | $5.86 | 125 938 |
| Nov 16, 2021 | $5.38 | $6.00 | $5.01 | $6.00 | 1 363 589 |
| Nov 15, 2021 | $4.78 | $4.98 | $4.78 | $4.90 | 87 723 |
| Nov 12, 2021 | $4.95 | $4.98 | $4.74 | $4.98 | 7 239 |
| Nov 11, 2021 | $4.78 | $4.92 | $4.74 | $4.91 | 5 328 |
| Nov 10, 2021 | $4.75 | $4.84 | $4.62 | $4.79 | 12 168 |
| Nov 09, 2021 | $4.79 | $4.83 | $4.64 | $4.72 | 5 548 |
| Nov 08, 2021 | $4.59 | $4.86 | $4.56 | $4.79 | 47 062 |
