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 |
| Jul 07, 2016 | $1.83 | $1.83 | $1.70 | $1.70 | 3 700 |
| Jul 06, 2016 | $1.72 | $1.78 | $1.72 | $1.73 | 7 600 |
| Jul 05, 2016 | $1.80 | $1.80 | $1.67 | $1.67 | 10 700 |
| Jul 01, 2016 | $1.79 | $1.80 | $1.79 | $1.80 | 800 |
| Jun 30, 2016 | $1.84 | $1.84 | $1.78 | $1.78 | 900 |
| Jun 29, 2016 | $1.76 | $1.88 | $1.76 | $1.83 | 2 300 |
| Jun 28, 2016 | $1.78 | $1.78 | $1.78 | $1.78 | 2 700 |
| Jun 27, 2016 | $1.73 | $1.79 | $1.73 | $1.79 | 2 100 |
| Jun 24, 2016 | $1.78 | $1.92 | $1.78 | $1.81 | 3 600 |
| Jun 23, 2016 | $1.82 | $1.83 | $1.80 | $1.83 | 3 400 |
| Jun 22, 2016 | $1.80 | $1.84 | $1.80 | $1.84 | 600 |
| Jun 21, 2016 | $2.07 | $2.07 | $1.80 | $1.86 | 6 100 |
| Jun 20, 2016 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| Jun 17, 2016 | $1.87 | $1.89 | $1.81 | $1.81 | 1 100 |
| Jun 16, 2016 | $1.82 | $1.83 | $1.82 | $1.83 | 1 208 |
| Jun 15, 2016 | $1.82 | $1.87 | $1.80 | $1.80 | 6 031 |
| Jun 14, 2016 | $1.80 | $1.98 | $1.80 | $1.82 | 5 352 |
| Jun 13, 2016 | $1.80 | $1.86 | $1.80 | $1.80 | 4 388 |
| Jun 10, 2016 | $1.91 | $1.91 | $1.78 | $1.86 | 4 790 |
| Jun 09, 2016 | $1.95 | $2.04 | $1.88 | $1.90 | 30 565 |
| Jun 08, 2016 | $1.83 | $2.79 | $1.79 | $1.90 | 321 945 |
| Jun 07, 2016 | $1.78 | $1.80 | $1.78 | $1.79 | 12 374 |
| Jun 06, 2016 | $1.76 | $1.80 | $1.80 | $1.80 | 205 |
| Jun 03, 2016 | $1.81 | $1.82 | $1.81 | $1.81 | 401 |
| Jun 02, 2016 | $1.75 | $1.88 | $1.78 | $1.85 | 1 824 |
