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 |
| Aug 11, 2016 | $1.74 | $1.85 | $1.74 | $1.83 | 59 500 |
| Aug 10, 2016 | $1.72 | $1.79 | $1.70 | $1.75 | 4 600 |
| Aug 09, 2016 | $1.78 | $1.79 | $1.69 | $1.76 | 17 400 |
| Aug 08, 2016 | $1.71 | $1.78 | $1.65 | $1.69 | 16 700 |
| Aug 05, 2016 | $1.75 | $1.78 | $1.70 | $1.73 | 9 700 |
| Aug 04, 2016 | $1.70 | $1.77 | $1.70 | $1.77 | 14 800 |
| Aug 03, 2016 | $1.70 | $1.79 | $1.55 | $1.70 | 65 100 |
| Aug 02, 2016 | $1.82 | $1.83 | $1.66 | $1.77 | 26 400 |
| Aug 01, 2016 | $1.86 | $1.94 | $1.76 | $1.82 | 20 400 |
| Jul 29, 2016 | $1.98 | $2.02 | $1.85 | $1.85 | 33 400 |
| Jul 28, 2016 | $2.65 | $2.74 | $1.92 | $1.99 | 407 600 |
| Jul 27, 2016 | $1.87 | $2.40 | $1.85 | $2.25 | 189 900 |
| Jul 26, 2016 | $1.98 | $1.98 | $1.88 | $1.91 | 7 700 |
| Jul 25, 2016 | $1.84 | $2.09 | $1.78 | $1.94 | 38 400 |
| Jul 22, 2016 | $2.00 | $2.10 | $1.80 | $1.82 | 11 900 |
| Jul 21, 2016 | $2.03 | $2.37 | $2.03 | $2.12 | 48 800 |
| Jul 20, 2016 | $1.76 | $2.40 | $1.76 | $2.04 | 342 300 |
| Jul 19, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 1 300 |
| Jul 18, 2016 | $1.76 | $1.78 | $1.76 | $1.76 | 1 000 |
| Jul 15, 2016 | $1.74 | $1.98 | $1.62 | $1.76 | 15 800 |
| Jul 14, 2016 | $1.70 | $1.70 | $1.50 | $1.59 | 9 000 |
| Jul 13, 2016 | $1.80 | $1.81 | $1.72 | $1.78 | 3 700 |
| Jul 12, 2016 | $1.82 | $1.82 | $1.73 | $1.80 | 1 300 |
| Jul 11, 2016 | $1.69 | $1.80 | $1.69 | $1.80 | 9 400 |
| Jul 08, 2016 | $1.73 | $1.75 | $1.72 | $1.72 | 5 100 |
