NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.18
+0.380 (+5.59%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $7.20 | Friday, 19th Apr 2024 CHCI stock ended at $7.18. This is 5.59% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.88% from a day low at $6.80 to a day high of $7.20. |
| 90 days | $4.55 | $7.20 | |
| 52 weeks | $3.48 | $7.20 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $6.20 | $6.69 | $5.75 | $6.69 | 542 914 |
| 2021-02-11 | $7.35 | $7.42 | $6.38 | $6.54 | 684 737 |
| 2021-02-10 | $6.90 | $7.02 | $6.20 | $6.62 | 1 722 375 |
| 2021-02-09 | $13.44 | $15.72 | $7.83 | $8.38 | 33 842 574 |
| 2021-02-08 | $3.51 | $4.59 | $3.51 | $4.22 | 2 530 610 |
| 2021-02-05 | $3.52 | $3.60 | $3.52 | $3.56 | 12 035 |
| 2021-02-04 | $3.59 | $3.59 | $3.46 | $3.48 | 14 595 |
| 2021-02-03 | $3.49 | $3.56 | $3.45 | $3.55 | 18 037 |
| 2021-02-02 | $3.43 | $3.59 | $3.43 | $3.45 | 32 681 |
| 2021-02-01 | $3.39 | $3.45 | $3.21 | $3.42 | 63 412 |
| 2021-01-29 | $3.34 | $3.47 | $3.25 | $3.28 | 31 175 |
| 2021-01-28 | $3.45 | $3.63 | $3.34 | $3.37 | 46 948 |
| 2021-01-27 | $3.73 | $3.73 | $3.49 | $3.49 | 45 032 |
| 2021-01-26 | $3.72 | $3.79 | $3.54 | $3.73 | 55 544 |
| 2021-01-25 | $3.60 | $3.79 | $3.60 | $3.67 | 82 701 |
| 2021-01-22 | $3.57 | $3.68 | $3.54 | $3.60 | 80 033 |
| 2021-01-21 | $3.35 | $3.66 | $3.28 | $3.53 | 209 212 |
| 2021-01-20 | $3.29 | $3.48 | $3.21 | $3.40 | 366 273 |
| 2021-01-19 | $3.26 | $3.34 | $3.19 | $3.29 | 42 300 |
| 2021-01-15 | $3.30 | $3.33 | $3.10 | $3.22 | 49 615 |
| 2021-01-14 | $3.10 | $3.37 | $3.10 | $3.21 | 225 286 |
| 2021-01-13 | $3.23 | $3.47 | $3.16 | $3.20 | 196 167 |
| 2021-01-12 | $3.21 | $3.28 | $3.19 | $3.23 | 18 158 |
| 2021-01-11 | $3.18 | $3.26 | $3.13 | $3.18 | 26 600 |
| 2021-01-08 | $3.20 | $3.27 | $3.06 | $3.13 | 58 423 |
