NASDAQ:CHCI
Com Holding Companies Stock Price (Quote)
$7.13
+0.720 (+11.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.00 | $8.29 | Friday, 26th Apr 2024 CHCI stock ended at $7.13. This is 11.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.99% from a day low at $6.28 to a day high of $7.16. |
| 90 days | $4.55 | $8.29 | |
| 52 weeks | $3.48 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $1.72 | $1.74 | $1.70 | $1.70 | 6 200 |
| Mar 04, 2016 | $1.74 | $1.74 | $1.70 | $1.73 | 13 000 |
| Mar 03, 2016 | $1.73 | $1.75 | $1.73 | $1.75 | 2 000 |
| Mar 02, 2016 | $1.71 | $1.71 | $1.66 | $1.66 | 4 500 |
| Mar 01, 2016 | $1.75 | $1.75 | $1.73 | $1.73 | 1 000 |
| Feb 29, 2016 | $1.70 | $1.73 | $1.70 | $1.73 | 400 |
| Feb 26, 2016 | $1.74 | $1.74 | $1.64 | $1.69 | 2 000 |
| Feb 25, 2016 | $1.70 | $1.70 | $1.69 | $1.69 | 4 400 |
| Feb 24, 2016 | $1.76 | $1.76 | $1.60 | $1.64 | 11 200 |
| Feb 23, 2016 | $1.73 | $1.80 | $1.73 | $1.74 | 1 500 |
| Feb 22, 2016 | $1.91 | $1.91 | $1.70 | $1.71 | 6 000 |
| Feb 19, 2016 | $1.76 | $1.91 | $1.69 | $1.70 | 3 100 |
| Feb 18, 2016 | $1.88 | $1.89 | $1.61 | $1.82 | 3 700 |
| Feb 17, 2016 | $1.76 | $1.88 | $1.67 | $1.73 | 1 700 |
| Feb 16, 2016 | $1.80 | $1.80 | $1.79 | $1.80 | 2 500 |
| Feb 12, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| Feb 11, 2016 | $1.75 | $1.89 | $1.75 | $1.75 | 700 |
| Feb 10, 2016 | $1.80 | $1.89 | $1.76 | $1.76 | 1 700 |
| Feb 09, 2016 | $1.63 | $1.79 | $1.63 | $1.75 | 6 300 |
| Feb 08, 2016 | $1.74 | $1.78 | $1.70 | $1.70 | 2 900 |
| Feb 05, 2016 | $1.72 | $1.75 | $1.57 | $1.74 | 2 000 |
| Feb 04, 2016 | $1.66 | $1.76 | $1.60 | $1.76 | 1 700 |
| Feb 03, 2016 | $1.76 | $1.76 | $1.70 | $1.70 | 5 600 |
| Feb 02, 2016 | $1.79 | $1.79 | $1.60 | $1.71 | 800 |
| Feb 01, 2016 | $1.77 | $1.78 | $1.74 | $1.74 | 3 600 |
