Comstock Holding Companies Inc (CHCI) Historical Stock Data
8.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCI is up 0.50% a day on average. There have been 17 days where Comstock Holding Companies Inc closed green and 13 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.09 | 8.19 | ↑$0.10 (1.30%) | 7.98 | 8.36 | 44.19K |
| 2024-12-19 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 7.79 | 8.21 | 10.29K |
| 2024-12-18 | 8.02 | 8.11 | ↑$0.09 (1.12%) | 7.60 | 8.27 | 35.78K |
| 2024-12-17 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.82 | 8.10 | 6.94K |
| 2024-12-16 | 8.39 | 7.79 | ↓$0.60 (-7.15%) | 7.63 | 8.39 | 41.26K |
| 2024-12-13 | 8.46 | 8.40 | ↓$0.06 (-0.71%) | 8.40 | 8.68 | 3.20K |
| 2024-12-12 | 8.40 | 8.52 | ↑$0.12 (1.43%) | 8.40 | 9.04 | 30.74K |
| 2024-12-11 | 8.54 | 8.89 | ↑$0.35 (4.10%) | 8.44 | 9.19 | 7.03K |
| 2024-12-10 | 8.66 | 8.63 | ↓$0.03 (-0.34%) | 8.46 | 9.15 | 8.69K |
| 2024-12-09 | 8.56 | 8.82 | ↑$0.26 (3.04%) | 8.41 | 9.04 | 39.84K |
| 2024-12-06 | 8.94 | 8.70 | ↓$0.24 (-2.63%) | 8.52 | 9.01 | 17.07K |
| 2024-12-05 | 8.83 | 8.87 | ↑$0.04 (0.45%) | 8.58 | 8.88 | 7.76K |
| 2024-12-04 | 8.55 | 9.19 | ↑$0.64 (7.46%) | 8.54 | 9.25 | 24.44K |
| 2024-12-03 | 8.47 | 8.70 | ↑$0.23 (2.72%) | 8.47 | 8.73 | 3.04K |
| 2024-12-02 | 8.05 | 8.43 | ↑$0.38 (4.72%) | 8.05 | 9.20 | 36.27K |
| 2024-11-29 | 8.46 | 8.16 | ↓$0.30 (-3.55%) | 8.16 | 8.46 | 5.65K |
| 2024-11-27 | 8.55 | 8.36 | ↓$0.19 (-2.22%) | 8.25 | 8.64 | 9.19K |
| 2024-11-26 | 9.07 | 8.53 | ↓$0.54 (-5.95%) | 8.44 | 9.08 | 18.09K |
| 2024-11-25 | 9.05 | 9.27 | ↑$0.22 (2.43%) | 8.80 | 9.62 | 19.44K |
| 2024-11-22 | 9.79 | 9.05 | ↓$0.74 (-7.56%) | 9.05 | 9.79 | 8.39K |
| 2024-11-21 | 9.26 | 9.64 | ↑$0.39 (4.16%) | 9.08 | 9.81 | 15.94K |
| 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 |
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