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 |
| Jul 20, 2020 | $3.18 | $3.18 | $2.95 | $3.01 | 68 800 |
| Jul 17, 2020 | $2.89 | $3.14 | $2.89 | $3.11 | 118 900 |
| Jul 16, 2020 | $2.69 | $2.94 | $2.68 | $2.85 | 87 500 |
| Jul 15, 2020 | $2.65 | $2.84 | $2.65 | $2.73 | 57 400 |
| Jul 14, 2020 | $2.59 | $2.81 | $2.58 | $2.66 | 83 800 |
| Jul 13, 2020 | $2.68 | $2.98 | $2.60 | $2.60 | 216 800 |
| Jul 10, 2020 | $2.56 | $2.74 | $2.54 | $2.64 | 230 700 |
| Jul 09, 2020 | $2.61 | $2.70 | $2.58 | $2.59 | 72 900 |
| Jul 08, 2020 | $2.57 | $2.73 | $2.57 | $2.60 | 72 600 |
| Jul 07, 2020 | $2.60 | $2.68 | $2.54 | $2.60 | 80 200 |
| Jul 06, 2020 | $2.58 | $2.73 | $2.58 | $2.64 | 68 600 |
| Jul 02, 2020 | $2.75 | $2.76 | $2.55 | $2.57 | 57 394 |
| Jul 01, 2020 | $2.78 | $2.86 | $2.66 | $2.73 | 34 711 |
| Jun 30, 2020 | $2.63 | $2.91 | $2.63 | $2.79 | 82 469 |
| Jun 29, 2020 | $2.60 | $2.71 | $2.56 | $2.65 | 53 384 |
| Jun 26, 2020 | $2.70 | $2.74 | $2.57 | $2.61 | 99 456 |
| Jun 25, 2020 | $2.49 | $2.75 | $2.49 | $2.75 | 106 568 |
| Jun 24, 2020 | $2.51 | $2.78 | $2.43 | $2.64 | 186 875 |
| Jun 23, 2020 | $2.57 | $2.64 | $2.51 | $2.60 | 78 084 |
| Jun 22, 2020 | $2.85 | $3.08 | $2.43 | $2.66 | 357 173 |
| Jun 19, 2020 | $3.21 | $4.30 | $2.77 | $2.99 | 5 119 831 |
| Jun 18, 2020 | $2.40 | $2.49 | $2.32 | $2.45 | 67 524 |
| Jun 17, 2020 | $2.45 | $3.20 | $2.31 | $2.40 | 1 090 701 |
| Jun 16, 2020 | $2.28 | $2.35 | $2.23 | $2.31 | 30 608 |
| Jun 15, 2020 | $2.11 | $2.27 | $2.11 | $2.25 | 7 705 |
