NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.54
+0.410 (+5.75%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $8.29 | Monday, 29th Apr 2024 CHCI stock ended at $7.54. This is 5.75% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 7.49% from a day low at $7.08 to a day high of $7.61. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $3.30 | $3.33 | $3.10 | $3.22 | 49 615 |
| Jan 14, 2021 | $3.10 | $3.37 | $3.10 | $3.21 | 225 286 |
| Jan 13, 2021 | $3.23 | $3.47 | $3.16 | $3.20 | 196 167 |
| Jan 12, 2021 | $3.21 | $3.28 | $3.19 | $3.23 | 18 158 |
| Jan 11, 2021 | $3.18 | $3.26 | $3.13 | $3.18 | 26 600 |
| Jan 08, 2021 | $3.20 | $3.27 | $3.06 | $3.13 | 58 423 |
| Jan 07, 2021 | $3.10 | $3.33 | $3.06 | $3.16 | 227 901 |
| Jan 06, 2021 | $3.09 | $3.35 | $3.05 | $3.07 | 183 549 |
| Jan 05, 2021 | $3.01 | $3.13 | $2.97 | $3.06 | 55 767 |
| Jan 04, 2021 | $3.14 | $3.15 | $2.79 | $2.99 | 141 748 |
| Dec 31, 2020 | $3.06 | $3.20 | $3.06 | $3.17 | 36 948 |
| Dec 30, 2020 | $3.31 | $3.34 | $3.01 | $3.11 | 251 453 |
| Dec 29, 2020 | $2.97 | $3.65 | $2.97 | $3.40 | 940 288 |
| Dec 28, 2020 | $2.94 | $3.10 | $2.92 | $3.00 | 71 750 |
| Dec 24, 2020 | $2.96 | $3.04 | $2.91 | $2.94 | 16 391 |
| Dec 23, 2020 | $3.00 | $3.05 | $2.93 | $2.99 | 10 561 |
| Dec 22, 2020 | $3.03 | $3.10 | $3.00 | $3.00 | 35 530 |
| Dec 21, 2020 | $3.04 | $3.11 | $2.96 | $3.07 | 28 274 |
| Dec 18, 2020 | $3.01 | $3.10 | $3.00 | $3.04 | 30 629 |
| Dec 17, 2020 | $2.99 | $3.12 | $2.90 | $3.06 | 64 153 |
| Dec 16, 2020 | $3.36 | $3.70 | $2.78 | $3.03 | 955 198 |
| Dec 15, 2020 | $3.14 | $3.14 | $3.04 | $3.07 | 26 401 |
| Dec 14, 2020 | $3.19 | $3.25 | $3.08 | $3.15 | 36 602 |
| Dec 11, 2020 | $3.16 | $3.17 | $3.08 | $3.17 | 12 168 |
| Dec 10, 2020 | $3.11 | $3.18 | $3.06 | $3.13 | 23 627 |
