NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.48
+0.200 (+3.18%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.00 | $8.29 | Wednesday, 24th Apr 2024 CHCI stock ended at $6.48. This is 3.18% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 10.00% from a day low at $6.10 to a day high of $6.71. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $5.90 | $5.99 | $5.74 | $5.81 | 30 428 |
| Jul 12, 2021 | $5.91 | $6.14 | $5.91 | $6.00 | 40 289 |
| Jul 09, 2021 | $5.74 | $5.94 | $5.73 | $5.83 | 23 413 |
| Jul 08, 2021 | $5.69 | $5.88 | $5.40 | $5.76 | 118 550 |
| Jul 07, 2021 | $6.29 | $6.39 | $5.84 | $5.92 | 152 487 |
| Jul 06, 2021 | $6.10 | $6.47 | $6.10 | $6.28 | 240 427 |
| Jul 02, 2021 | $6.01 | $6.17 | $5.81 | $6.11 | 258 902 |
| Jul 01, 2021 | $6.01 | $6.24 | $5.87 | $6.00 | 217 076 |
| Jun 30, 2021 | $6.12 | $6.21 | $5.95 | $5.98 | 101 954 |
| Jun 29, 2021 | $6.27 | $6.37 | $6.11 | $6.12 | 161 884 |
| Jun 28, 2021 | $6.19 | $6.40 | $6.12 | $6.27 | 59 531 |
| Jun 25, 2021 | $6.36 | $6.36 | $6.10 | $6.26 | 83 945 |
| Jun 24, 2021 | $6.00 | $6.55 | $5.93 | $6.36 | 400 249 |
| Jun 23, 2021 | $5.94 | $6.02 | $5.85 | $6.02 | 44 446 |
| Jun 22, 2021 | $5.97 | $6.01 | $5.69 | $5.96 | 100 890 |
| Jun 21, 2021 | $5.95 | $6.12 | $5.81 | $5.97 | 156 306 |
| Jun 18, 2021 | $5.60 | $6.02 | $5.43 | $5.99 | 338 243 |
| Jun 17, 2021 | $5.67 | $5.85 | $5.41 | $5.69 | 305 531 |
| Jun 16, 2021 | $5.48 | $5.85 | $5.26 | $5.77 | 450 652 |
| Jun 15, 2021 | $6.10 | $6.11 | $5.44 | $5.53 | 642 289 |
| Jun 14, 2021 | $6.45 | $6.47 | $6.06 | $6.12 | 318 511 |
| Jun 11, 2021 | $6.21 | $6.45 | $6.02 | $6.40 | 734 494 |
| Jun 10, 2021 | $6.71 | $6.88 | $6.06 | $6.28 | 664 938 |
| Jun 09, 2021 | $7.01 | $8.24 | $6.61 | $6.79 | 3 797 508 |
| Jun 08, 2021 | $6.56 | $7.32 | $6.26 | $7.07 | 1 924 912 |
