NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.28
-1.66 (-20.91%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.00 | $8.29 | Tuesday, 23rd Apr 2024 CHCI stock ended at $6.28. This is 20.91% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 35.68% from a day low at $6.11 to a day high of $8.29. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $4.86 | $5.01 | $4.67 | $4.99 | 33 939 |
| Sep 20, 2021 | $4.99 | $5.02 | $4.63 | $4.85 | 45 271 |
| Sep 17, 2021 | $5.09 | $5.20 | $4.95 | $5.20 | 30 000 |
| Sep 16, 2021 | $5.04 | $5.14 | $4.81 | $5.14 | 28 571 |
| Sep 15, 2021 | $4.90 | $5.13 | $4.90 | $5.08 | 35 261 |
| Sep 14, 2021 | $5.00 | $5.11 | $4.96 | $4.97 | 25 116 |
| Sep 13, 2021 | $5.27 | $5.27 | $4.96 | $5.00 | 23 685 |
| Sep 10, 2021 | $5.35 | $5.49 | $5.17 | $5.29 | 30 011 |
| Sep 09, 2021 | $5.41 | $5.53 | $5.40 | $5.40 | 17 690 |
| Sep 08, 2021 | $5.55 | $5.55 | $5.21 | $5.47 | 39 455 |
| Sep 07, 2021 | $5.74 | $5.75 | $5.50 | $5.55 | 18 608 |
| Sep 03, 2021 | $5.89 | $5.89 | $5.67 | $5.69 | 22 504 |
| Sep 02, 2021 | $5.91 | $5.99 | $5.75 | $5.91 | 28 046 |
| Sep 01, 2021 | $5.95 | $6.10 | $5.83 | $5.83 | 45 282 |
| Aug 31, 2021 | $5.86 | $6.24 | $5.81 | $5.99 | 49 794 |
| Aug 30, 2021 | $5.98 | $6.00 | $5.81 | $5.91 | 30 269 |
| Aug 27, 2021 | $5.65 | $5.99 | $5.45 | $5.90 | 131 130 |
| Aug 26, 2021 | $5.59 | $5.78 | $5.50 | $5.64 | 34 898 |
| Aug 25, 2021 | $5.48 | $5.81 | $5.41 | $5.52 | 89 401 |
| Aug 24, 2021 | $5.49 | $5.60 | $5.48 | $5.52 | 15 740 |
| Aug 23, 2021 | $5.78 | $5.78 | $5.44 | $5.49 | 8 991 |
| Aug 20, 2021 | $5.58 | $5.72 | $5.38 | $5.63 | 27 783 |
| Aug 19, 2021 | $5.50 | $5.70 | $5.50 | $5.52 | 9 303 |
| Aug 18, 2021 | $5.58 | $5.86 | $5.51 | $5.59 | 28 165 |
| Aug 17, 2021 | $5.74 | $5.81 | $5.51 | $5.65 | 34 710 |
