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 |
| 2020-09-21 | $2.26 | $2.26 | $2.20 | $2.20 | 29 656 |
| 2020-09-18 | $2.32 | $2.33 | $2.28 | $2.28 | 37 572 |
| 2020-09-17 | $2.36 | $2.36 | $2.28 | $2.29 | 24 786 |
| 2020-09-16 | $2.34 | $2.44 | $2.31 | $2.31 | 18 891 |
| 2020-09-15 | $2.25 | $2.40 | $2.25 | $2.35 | 14 662 |
| 2020-09-14 | $2.22 | $2.35 | $2.22 | $2.26 | 29 524 |
| 2020-09-11 | $2.26 | $2.27 | $2.20 | $2.25 | 16 350 |
| 2020-09-10 | $2.41 | $2.41 | $2.24 | $2.26 | 25 519 |
| 2020-09-09 | $2.41 | $2.41 | $2.33 | $2.41 | 11 021 |
| 2020-09-08 | $2.46 | $2.46 | $2.31 | $2.41 | 24 885 |
| 2020-09-04 | $2.26 | $2.48 | $2.26 | $2.46 | 40 532 |
| 2020-09-03 | $2.28 | $2.31 | $2.21 | $2.25 | 30 241 |
| 2020-09-02 | $2.25 | $2.35 | $2.21 | $2.34 | 49 712 |
| 2020-09-01 | $2.55 | $2.58 | $2.21 | $2.21 | 89 836 |
| 2020-08-31 | $2.62 | $2.64 | $2.45 | $2.49 | 61 405 |
| 2020-08-28 | $2.80 | $2.86 | $2.56 | $2.59 | 145 032 |
| 2020-08-27 | $3.23 | $3.25 | $2.62 | $2.69 | 324 114 |
| 2020-08-26 | $2.73 | $3.67 | $2.70 | $3.46 | 1 129 885 |
| 2020-08-25 | $2.66 | $2.88 | $2.66 | $2.79 | 30 142 |
| 2020-08-24 | $2.95 | $3.00 | $2.66 | $2.72 | 70 762 |
| 2020-08-21 | $3.13 | $3.15 | $2.94 | $3.00 | 53 526 |
| 2020-08-20 | $3.16 | $3.20 | $3.09 | $3.20 | 75 291 |
| 2020-08-19 | $3.20 | $3.35 | $3.13 | $3.23 | 129 261 |
| 2020-08-18 | $3.29 | $3.43 | $3.08 | $3.19 | 152 805 |
| 2020-08-17 | $3.88 | $3.88 | $3.25 | $3.34 | 341 588 |
