NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$8.00
+0.330 (+4.30%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.22 | $8.30 | Friday, 10th May 2024 CHCI stock ended at $8.00. This is 4.30% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.26% from a day low at $7.66 to a day high of $8.06. |
| 90 days | $4.55 | $8.30 | |
| 52 weeks | $3.48 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $1.80 | $1.86 | $1.71 | $1.71 | 21 715 |
| Jan 03, 2017 | $1.80 | $1.87 | $1.77 | $1.86 | 49 572 |
| Dec 30, 2016 | $1.83 | $1.83 | $1.71 | $1.80 | 33 826 |
| Dec 29, 2016 | $1.70 | $1.88 | $1.67 | $1.84 | 43 322 |
| Dec 28, 2016 | $1.73 | $1.80 | $1.70 | $1.70 | 66 803 |
| Dec 27, 2016 | $1.85 | $1.85 | $1.76 | $1.76 | 6 858 |
| Dec 23, 2016 | $1.94 | $1.94 | $1.75 | $1.82 | 8 830 |
| Dec 22, 2016 | $1.85 | $1.95 | $1.85 | $1.85 | 7 345 |
| Dec 21, 2016 | $1.82 | $1.86 | $1.76 | $1.78 | 18 694 |
| Dec 20, 2016 | $1.81 | $1.86 | $1.77 | $1.85 | 12 151 |
| Dec 19, 2016 | $1.86 | $1.86 | $1.85 | $1.85 | 3 422 |
| Dec 16, 2016 | $1.86 | $1.86 | $1.85 | $1.85 | 5 372 |
| Dec 15, 2016 | $1.85 | $1.87 | $1.85 | $1.85 | 6 133 |
| Dec 14, 2016 | $1.85 | $1.89 | $1.85 | $1.89 | 1 640 |
| Dec 13, 2016 | $1.85 | $1.86 | $1.85 | $1.86 | 3 068 |
| Dec 12, 2016 | $1.85 | $1.86 | $1.85 | $1.86 | 3 241 |
| Dec 09, 2016 | $1.86 | $1.87 | $1.86 | $1.87 | 469 |
| Dec 08, 2016 | $1.89 | $1.91 | $1.84 | $1.86 | 21 324 |
| Dec 07, 2016 | $1.91 | $1.91 | $1.79 | $1.84 | 17 493 |
| Dec 06, 2016 | $1.90 | $1.96 | $1.79 | $1.86 | 8 273 |
| Dec 05, 2016 | $1.90 | $1.98 | $1.90 | $1.96 | 17 024 |
| Dec 02, 2016 | $1.92 | $1.93 | $1.86 | $1.87 | 8 646 |
| Dec 01, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 270 |
| Nov 30, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 1 616 |
| Nov 29, 2016 | $1.89 | $1.89 | $1.85 | $1.85 | 3 309 |
