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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $4.51 | $4.67 | $4.51 | $4.52 | 3 423 |
| Nov 04, 2021 | $4.42 | $4.74 | $4.42 | $4.50 | 42 182 |
| Nov 03, 2021 | $4.30 | $4.54 | $4.30 | $4.40 | 12 254 |
| Nov 02, 2021 | $4.34 | $4.45 | $4.17 | $4.31 | 13 351 |
| Nov 01, 2021 | $4.53 | $4.55 | $4.39 | $4.41 | 11 453 |
| Oct 29, 2021 | $4.51 | $4.67 | $4.41 | $4.41 | 18 832 |
| Oct 28, 2021 | $4.60 | $4.73 | $4.44 | $4.44 | 17 912 |
| Oct 27, 2021 | $4.91 | $4.91 | $4.59 | $4.61 | 19 043 |
| Oct 26, 2021 | $4.85 | $4.97 | $4.79 | $4.79 | 12 167 |
| Oct 25, 2021 | $4.79 | $5.16 | $4.64 | $4.93 | 54 998 |
| Oct 22, 2021 | $4.65 | $4.77 | $4.48 | $4.77 | 9 581 |
| Oct 21, 2021 | $4.76 | $4.77 | $4.59 | $4.59 | 8 136 |
| Oct 20, 2021 | $4.47 | $4.60 | $4.43 | $4.55 | 8 974 |
| Oct 19, 2021 | $4.42 | $4.53 | $4.42 | $4.53 | 2 663 |
| Oct 18, 2021 | $4.43 | $4.61 | $4.41 | $4.50 | 6 183 |
| Oct 15, 2021 | $4.42 | $4.58 | $4.41 | $4.44 | 11 380 |
| Oct 14, 2021 | $4.40 | $4.64 | $4.40 | $4.43 | 6 619 |
| Oct 13, 2021 | $4.57 | $4.57 | $4.41 | $4.41 | 8 141 |
| Oct 12, 2021 | $4.50 | $4.61 | $4.45 | $4.57 | 4 547 |
| Oct 11, 2021 | $4.47 | $4.62 | $4.47 | $4.54 | 9 165 |
| Oct 08, 2021 | $4.51 | $4.66 | $4.50 | $4.50 | 7 417 |
| Oct 07, 2021 | $4.45 | $4.74 | $4.40 | $4.51 | 143 606 |
| Oct 06, 2021 | $4.74 | $4.74 | $4.38 | $4.47 | 32 258 |
| Oct 05, 2021 | $4.70 | $4.77 | $4.63 | $4.74 | 6 222 |
| Oct 04, 2021 | $4.77 | $4.78 | $4.60 | $4.65 | 13 627 |
