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 |
| Oct 21, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 4 600 |
| Oct 20, 2016 | $1.84 | $1.84 | $1.80 | $1.81 | 2 000 |
| Oct 19, 2016 | $1.89 | $1.89 | $1.72 | $1.80 | 27 300 |
| Oct 18, 2016 | $1.90 | $2.02 | $1.90 | $1.90 | 900 |
| Oct 17, 2016 | $1.90 | $2.00 | $1.90 | $2.00 | 300 |
| Oct 14, 2016 | $1.92 | $2.04 | $1.90 | $1.96 | 6 200 |
| Oct 13, 2016 | $1.93 | $2.00 | $1.92 | $2.00 | 4 500 |
| Oct 12, 2016 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| Oct 11, 2016 | $2.02 | $2.02 | $2.02 | $2.02 | 200 |
| Oct 10, 2016 | $2.00 | $2.06 | $1.92 | $2.05 | 3 800 |
| Oct 07, 2016 | $1.96 | $2.06 | $1.90 | $2.04 | 25 500 |
| Oct 06, 2016 | $1.92 | $2.06 | $1.92 | $1.94 | 5 800 |
| Oct 05, 2016 | $1.88 | $2.09 | $1.88 | $1.95 | 5 900 |
| Oct 04, 2016 | $1.84 | $1.84 | $1.84 | $1.84 | 200 |
| Oct 03, 2016 | $1.85 | $1.86 | $1.83 | $1.83 | 10 700 |
| Sep 30, 2016 | $1.83 | $1.85 | $1.83 | $1.85 | 3 600 |
| Sep 29, 2016 | $1.95 | $1.95 | $1.80 | $1.83 | 6 200 |
| Sep 28, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 900 |
| Sep 27, 2016 | $1.92 | $1.97 | $1.90 | $1.91 | 5 500 |
| Sep 26, 2016 | $1.88 | $1.90 | $1.88 | $1.90 | 2 200 |
| Sep 23, 2016 | $1.90 | $1.90 | $1.85 | $1.86 | 2 700 |
| Sep 22, 2016 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Sep 21, 2016 | $1.93 | $1.93 | $1.88 | $1.88 | 800 |
| Sep 20, 2016 | $1.84 | $1.95 | $1.84 | $1.88 | 1 500 |
| Sep 19, 2016 | $1.91 | $1.96 | $1.85 | $1.85 | 4 000 |
