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 |
| Sep 16, 2016 | $1.91 | $1.96 | $1.90 | $1.92 | 2 800 |
| Sep 15, 2016 | $1.91 | $2.01 | $1.89 | $1.95 | 3 400 |
| Sep 14, 2016 | $1.92 | $2.09 | $1.88 | $1.88 | 7 400 |
| Sep 13, 2016 | $2.01 | $2.01 | $1.88 | $1.96 | 7 400 |
| Sep 12, 2016 | $1.99 | $2.08 | $1.92 | $1.92 | 13 600 |
| Sep 09, 2016 | $2.05 | $2.16 | $1.93 | $2.15 | 20 900 |
| Sep 08, 2016 | $2.10 | $2.15 | $2.04 | $2.12 | 9 800 |
| Sep 07, 2016 | $2.12 | $2.21 | $2.01 | $2.14 | 14 200 |
| Sep 06, 2016 | $2.20 | $2.20 | $1.99 | $2.09 | 32 200 |
| Sep 02, 2016 | $1.91 | $2.17 | $1.91 | $2.12 | 21 400 |
| Sep 01, 2016 | $1.88 | $1.96 | $1.86 | $1.95 | 9 700 |
| Aug 31, 2016 | $1.84 | $1.87 | $1.80 | $1.82 | 20 500 |
| Aug 30, 2016 | $1.86 | $1.86 | $1.83 | $1.84 | 1 300 |
| Aug 29, 2016 | $1.81 | $1.87 | $1.81 | $1.81 | 7 800 |
| Aug 26, 2016 | $1.83 | $1.83 | $1.80 | $1.80 | 5 200 |
| Aug 25, 2016 | $1.83 | $1.86 | $1.83 | $1.86 | 1 300 |
| Aug 24, 2016 | $1.80 | $1.85 | $1.71 | $1.83 | 14 000 |
| Aug 23, 2016 | $1.81 | $1.86 | $1.78 | $1.80 | 19 900 |
| Aug 22, 2016 | $1.80 | $1.85 | $1.80 | $1.82 | 7 400 |
| Aug 19, 2016 | $1.81 | $1.84 | $1.80 | $1.82 | 5 200 |
| Aug 18, 2016 | $1.80 | $1.85 | $1.80 | $1.80 | 5 000 |
| Aug 17, 2016 | $1.81 | $1.82 | $1.75 | $1.80 | 7 200 |
| Aug 16, 2016 | $1.72 | $1.85 | $1.72 | $1.82 | 21 100 |
| Aug 15, 2016 | $1.85 | $1.85 | $1.75 | $1.79 | 8 300 |
| Aug 12, 2016 | $1.77 | $1.84 | $1.73 | $1.75 | 9 600 |
