NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.52
+0.0800 (+1.24%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $6.81 | Tuesday, 16th Apr 2024 CHCI stock ended at $6.52. This is 1.24% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 7.90% from a day low at $6.31 to a day high of $6.81. |
| 90 days | $4.55 | $6.81 | |
| 52 weeks | $3.48 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-27 | $6.53 | $6.63 | $6.20 | $6.29 | 403 258 |
| 2021-05-26 | $6.19 | $6.68 | $6.09 | $6.55 | 1 698 697 |
| 2021-05-25 | $6.54 | $6.86 | $6.17 | $6.26 | 688 048 |
| 2021-05-24 | $6.40 | $6.89 | $6.28 | $6.66 | 619 736 |
| 2021-05-21 | $6.33 | $6.57 | $5.85 | $6.50 | 838 073 |
| 2021-05-20 | $6.30 | $6.71 | $6.20 | $6.30 | 224 428 |
| 2021-05-19 | $6.47 | $6.47 | $6.10 | $6.25 | 217 561 |
| 2021-05-18 | $6.74 | $6.82 | $6.13 | $6.82 | 610 033 |
| 2021-05-17 | $6.92 | $7.08 | $6.55 | $6.89 | 615 756 |
| 2021-05-14 | $7.43 | $7.50 | $6.66 | $7.02 | 1 166 853 |
| 2021-05-13 | $6.40 | $7.65 | $6.40 | $7.19 | 3 063 726 |
| 2021-05-12 | $5.77 | $7.18 | $5.46 | $6.17 | 1 314 137 |
| 2021-05-11 | $5.00 | $5.95 | $4.70 | $5.69 | 485 344 |
| 2021-05-10 | $5.05 | $5.37 | $5.00 | $5.13 | 160 911 |
| 2021-05-07 | $5.00 | $5.88 | $4.96 | $5.11 | 332 660 |
| 2021-05-06 | $5.07 | $5.20 | $4.70 | $4.94 | 93 368 |
| 2021-05-05 | $4.90 | $6.42 | $4.90 | $5.04 | 725 742 |
| 2021-05-04 | $4.94 | $5.10 | $4.65 | $4.90 | 54 068 |
| 2021-05-03 | $4.50 | $5.27 | $4.50 | $5.15 | 364 682 |
| 2021-04-30 | $4.32 | $4.45 | $4.32 | $4.36 | 17 270 |
| 2021-04-29 | $4.50 | $4.60 | $4.40 | $4.41 | 26 791 |
| 2021-04-28 | $4.39 | $4.61 | $4.39 | $4.55 | 7 511 |
| 2021-04-27 | $4.59 | $4.59 | $4.40 | $4.43 | 12 156 |
| 2021-04-26 | $4.43 | $4.63 | $4.39 | $4.47 | 8 886 |
| 2021-04-23 | $4.45 | $4.45 | $4.21 | $4.44 | 11 581 |
