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 |
| Jun 01, 2016 | $1.89 | $1.89 | $1.78 | $1.81 | 5 614 |
| May 31, 2016 | $1.95 | $1.94 | $1.88 | $1.88 | 3 239 |
| May 27, 2016 | $1.85 | $1.92 | $1.85 | $1.92 | 1 150 |
| May 26, 2016 | $1.87 | $1.88 | $1.88 | $1.88 | 636 |
| May 25, 2016 | $2.00 | $2.03 | $1.85 | $1.92 | 10 440 |
| May 24, 2016 | $1.78 | $1.97 | $1.75 | $1.94 | 21 637 |
| May 23, 2016 | $1.77 | $1.78 | $1.73 | $1.78 | 717 |
| May 20, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| May 19, 2016 | $1.73 | $1.80 | $1.70 | $1.72 | 33 818 |
| May 18, 2016 | $1.76 | $1.79 | $1.76 | $1.78 | 341 |
| May 17, 2016 | $1.79 | $1.82 | $1.70 | $1.73 | 15 420 |
| May 16, 2016 | $1.74 | $1.75 | $1.74 | $1.75 | 3 369 |
| May 13, 2016 | $1.78 | $1.80 | $1.74 | $1.78 | 1 616 |
| May 12, 2016 | $1.67 | $1.79 | $1.70 | $1.79 | 1 394 |
| May 11, 2016 | $1.80 | $1.80 | $1.71 | $1.71 | 1 008 |
| May 10, 2016 | $1.74 | $1.79 | $1.69 | $1.78 | 4 129 |
| May 09, 2016 | $1.78 | $1.78 | $1.78 | $1.78 | 1 700 |
| May 06, 2016 | $1.81 | $1.81 | $1.78 | $1.81 | 12 670 |
| May 05, 2016 | $1.78 | $1.81 | $1.78 | $1.81 | 2 522 |
| May 04, 2016 | $1.76 | $1.79 | $1.75 | $1.79 | 6 532 |
| May 03, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 1 685 |
| May 02, 2016 | $1.68 | $1.74 | $1.68 | $1.73 | 6 284 |
| Apr 29, 2016 | $1.71 | $1.74 | $1.68 | $1.73 | 7 086 |
| Apr 28, 2016 | $1.76 | $1.77 | $1.76 | $1.77 | 450 |
| Apr 27, 2016 | $1.81 | $1.75 | $1.73 | $1.75 | 831 |
