Comstock Holding Companies Inc (CHCI) Historical Stock Data
9.47 ↑0.11 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCI is down -0.23% a day on average. There have been 13 days where Comstock Holding Companies Inc closed green and 17 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.21 | 9.47 | ↑$0.26 (2.83%) | 9.11 | 9.48 | 12.94K |
| 2024-11-19 | 8.43 | 9.36 | ↑$0.93 (11.03%) | 8.41 | 9.48 | 19.21K |
| 2024-11-18 | 8.84 | 8.52 | ↓$0.32 (-3.62%) | 8.25 | 8.84 | 82.84K |
| 2024-11-15 | 8.79 | 8.95 | ↑$0.16 (1.82%) | 8.79 | 8.99 | 6.96K |
| 2024-11-14 | 9.03 | 8.84 | ↓$0.19 (-2.10%) | 8.84 | 9.16 | 12.57K |
| 2024-11-13 | 9.15 | 9.04 | ↓$0.11 (-1.20%) | 8.70 | 9.53 | 47.14K |
| 2024-11-12 | 9.03 | 9.07 | ↑$0.04 (0.44%) | 8.89 | 9.28 | 21.38K |
| 2024-11-11 | 9.31 | 9.22 | ↓$0.09 (-0.97%) | 7.59 | 9.35 | 77.12K |
| 2024-11-08 | 9.71 | 9.87 | ↑$0.16 (1.65%) | 9.56 | 10.04 | 25.66K |
| 2024-11-07 | 9.68 | 9.61 | ↓$0.07 (-0.72%) | 9.27 | 10.05 | 55.50K |
| 2024-11-06 | 10.70 | 9.73 | ↓$0.97 (-9.07%) | 9.73 | 11.06 | 47.34K |
| 2024-11-05 | 11.25 | 10.75 | ↓$0.50 (-4.44%) | 10.75 | 11.63 | 20.44K |
| 2024-11-04 | 11.39 | 11.22 | ↓$0.17 (-1.49%) | 11.00 | 11.78 | 28.04K |
| 2024-11-01 | 11.48 | 11.53 | ↑$0.05 (0.44%) | 11.20 | 11.65 | 9.17K |
| 2024-10-31 | 11.97 | 11.51 | ↓$0.46 (-3.84%) | 11.20 | 11.97 | 12.43K |
| 2024-10-30 | 12.00 | 11.86 | ↓$0.14 (-1.17%) | 11.55 | 12.28 | 21.17K |
| 2024-10-29 | 11.13 | 12.16 | ↑$1.03 (9.21%) | 10.83 | 12.19 | 22.91K |
| 2024-10-28 | 10.99 | 11.09 | ↑$0.10 (0.91%) | 10.70 | 11.30 | 28.78K |
| 2024-10-25 | 10.35 | 10.89 | ↑$0.54 (5.22%) | 10.35 | 11.67 | 43.50K |
| 2024-10-24 | 10.64 | 10.05 | ↓$0.59 (-5.55%) | 10.02 | 10.78 | 26.22K |
| 2024-10-23 | 11.00 | 10.31 | ↓$0.69 (-6.27%) | 10.30 | 11.16 | 33.25K |
| 2024-10-22 | 10.81 | 11.01 | ↑$0.20 (1.85%) | 10.81 | 11.34 | 31.48K |
| 2024-10-21 | 11.73 | 10.81 | ↓$0.92 (-7.84%) | 10.69 | 11.85 | 23.89K |
| 2024-10-18 | 11.61 | 11.70 | ↑$0.09 (0.78%) | 11.39 | 11.88 | 22.90K |
| 2024-10-17 | 12.07 | 11.51 | ↓$0.56 (-4.64%) | 11.45 | 12.13 | 21.26K |
| 2024-10-16 | 12.43 | 11.97 | ↓$0.46 (-3.73%) | 11.71 | 12.43 | 15.88K |
| 2024-10-15 | 11.98 | 11.95 | ↓$0.03 (-0.25%) | 11.34 | 12.01 | 22.73K |
| 2024-10-14 | 11.45 | 11.73 | ↑$0.28 (2.45%) | 11.45 | 12.18 | 21.83K |
| 2024-10-11 | 10.10 | 11.39 | ↑$1.29 (12.77%) | 10.01 | 11.79 | 38.93K |
| 2024-10-10 | 10.22 | 10.07 | ↓$0.15 (-1.47%) | 9.98 | 10.81 | 46.97K |
Create an account or log in to view more rows.
$CHCI low volume
expect flat or negative close
$CHCI Games being played here.
$CHCI YALL READY????????
$CHCI this market love evrry dips let’s see
$CHCI has just been halted from trading due to volatility.
$CHCI has just been halted from trading due to volatility.
$CHCI LFGGGGGG
$CHCI wtf?
$CHCI shorters eat my shit
$CHCI Shorts are calling in all the favors