NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$6.83
-0.410 (-5.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.02 | $8.29 | Friday, 3rd May 2024 CHCI stock ended at $6.83. This is 5.66% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.24% from a day low at $6.75 to a day high of $7.37. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 12, 2020 | $2.23 | $2.30 | $2.12 | $2.16 | 14 831 |
| Jun 11, 2020 | $2.29 | $2.30 | $2.16 | $2.19 | 54 142 |
| Jun 10, 2020 | $2.34 | $2.40 | $2.28 | $2.38 | 15 339 |
| Jun 09, 2020 | $2.40 | $2.44 | $2.29 | $2.37 | 31 116 |
| Jun 08, 2020 | $2.35 | $2.45 | $2.29 | $2.39 | 44 352 |
| Jun 05, 2020 | $2.28 | $2.53 | $2.28 | $2.35 | 51 714 |
| Jun 04, 2020 | $2.44 | $2.44 | $2.18 | $2.27 | 76 485 |
| Jun 03, 2020 | $2.36 | $2.51 | $2.32 | $2.46 | 88 562 |
| Jun 02, 2020 | $2.25 | $2.41 | $2.08 | $2.29 | 111 932 |
| Jun 01, 2020 | $2.57 | $2.58 | $2.28 | $2.34 | 131 371 |
| May 29, 2020 | $2.80 | $3.75 | $2.15 | $2.32 | 5 218 808 |
| May 28, 2020 | $2.06 | $2.06 | $1.97 | $2.00 | 7 910 |
| May 27, 2020 | $2.02 | $2.06 | $1.99 | $2.04 | 29 987 |
| May 26, 2020 | $1.98 | $2.07 | $1.95 | $1.96 | 12 406 |
| May 22, 2020 | $2.09 | $2.09 | $1.97 | $1.97 | 32 269 |
| May 21, 2020 | $1.98 | $2.05 | $1.98 | $2.03 | 25 924 |
| May 20, 2020 | $2.05 | $2.11 | $1.98 | $2.01 | 22 914 |
| May 19, 2020 | $2.03 | $2.14 | $2.00 | $2.04 | 40 735 |
| May 18, 2020 | $2.20 | $2.25 | $2.00 | $2.01 | 42 876 |
| May 15, 2020 | $2.10 | $2.35 | $2.10 | $2.15 | 20 168 |
| May 14, 2020 | $2.05 | $2.39 | $2.05 | $2.14 | 74 173 |
