NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.80
+0.0300 (+0.443%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $7.05 | Thursday, 18th Apr 2024 CHCI stock ended at $6.80. This is 0.443% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.07% from a day low at $6.71 to a day high of $7.05. |
| 90 days | $4.55 | $7.05 | |
| 52 weeks | $3.48 | $7.05 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $4.36 | $4.43 | $4.36 | $4.43 | 3 006 |
| 2023-12-28 | $4.43 | $4.54 | $4.40 | $4.40 | 6 073 |
| 2023-12-27 | $4.37 | $4.73 | $4.37 | $4.44 | 8 781 |
| 2023-12-26 | $4.43 | $4.55 | $4.30 | $4.37 | 16 314 |
| 2023-12-22 | $4.41 | $4.41 | $4.31 | $4.31 | 1 743 |
| 2023-12-21 | $4.36 | $4.36 | $4.27 | $4.32 | 2 150 |
| 2023-12-20 | $4.36 | $4.38 | $4.29 | $4.36 | 5 106 |
| 2023-12-19 | $4.38 | $4.38 | $4.16 | $4.25 | 3 828 |
| 2023-12-18 | $4.28 | $4.39 | $4.19 | $4.20 | 2 605 |
| 2023-12-15 | $4.04 | $4.40 | $4.04 | $4.19 | 6 647 |
| 2023-12-14 | $4.05 | $4.12 | $4.05 | $4.12 | 4 692 |
| 2023-12-13 | $3.93 | $3.98 | $3.93 | $3.98 | 1 091 |
| 2023-12-12 | $4.15 | $4.15 | $3.90 | $3.93 | 7 066 |
| 2023-12-11 | $4.35 | $4.35 | $4.10 | $4.11 | 8 134 |
| 2023-12-08 | $4.27 | $4.35 | $4.12 | $4.12 | 5 304 |
| 2023-12-07 | $4.12 | $4.12 | $4.12 | $4.12 | 328 |
| 2023-12-06 | $4.16 | $4.29 | $4.11 | $4.11 | 7 807 |
| 2023-12-05 | $4.23 | $4.23 | $4.20 | $4.20 | 10 095 |
| 2023-12-04 | $4.45 | $4.49 | $4.24 | $4.26 | 9 553 |
| 2023-12-01 | $4.42 | $4.44 | $4.31 | $4.42 | 5 462 |
| 2023-11-30 | $4.49 | $4.50 | $4.42 | $4.42 | 805 |
| 2023-11-29 | $4.42 | $4.47 | $4.42 | $4.42 | 1 978 |
| 2023-11-28 | $4.42 | $4.48 | $4.42 | $4.42 | 3 490 |
| 2023-11-27 | $4.53 | $4.55 | $4.30 | $4.43 | 3 740 |
| 2023-11-24 | $4.31 | $4.40 | $4.31 | $4.40 | 1 324 |
