Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Holding Companies, Inc. - Class A Common Stock (NQ: CHCI )

8.040 +0.060 (+0.75%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.980 7.980 7.980 7.980 1,902 -0.04(-0.50%)
Dec 23, 2024 8.020 8.350 8.000 8.020 9,596 -0.17(-2.08%)
Dec 20, 2024 8.085 8.359 7.980 8.190 44,185 -0.01(-0.12%)
Dec 19, 2024 8.000 8.210 7.790 8.200 9,596 +0.09(+1.11%)
Dec 18, 2024 8.020 8.270 7.600 8.110 35,777 +0.14(+1.76%)
Dec 17, 2024 7.980 8.100 7.820 7.970 6,936 +0.18(+2.31%)
Dec 16, 2024 8.390 8.390 7.630 7.790 41,260 -0.61(-7.26%)
Dec 13, 2024 8.460 8.676 8.400 8.400 3,200 -0.12(-1.41%)
Dec 12, 2024 8.400 9.044 8.400 8.520 30,743 -0.37(-4.16%)
Dec 11, 2024 8.540 9.190 8.440 8.890 7,032 +0.26(+3.01%)
Dec 10, 2024 8.660 9.150 8.462 8.630 8,685 -0.19(-2.15%)
Dec 09, 2024 8.560 9.040 8.410 8.820 39,835 +0.12(+1.38%)
Dec 06, 2024 8.940 9.010 8.520 8.700 17,070 -0.17(-1.92%)
Dec 05, 2024 8.830 8.881 8.580 8.870 7,762 -0.32(-3.48%)
Dec 04, 2024 8.552 9.250 8.537 9.190 24,433 +0.49(+5.63%)
Dec 03, 2024 8.470 8.725 8.470 8.700 3,042 +0.27(+3.20%)
Dec 02, 2024 8.050 9.200 8.050 8.430 36,247 +0.27(+3.31%)
Nov 29, 2024 8.460 8.460 8.160 8.160 5,653 -0.20(-2.39%)
Nov 27, 2024 8.550 8.640 8.250 8.360 9,189 -0.17(-1.99%)
Nov 26, 2024 9.070 9.075 8.440 8.530 18,087 -0.74(-7.98%)
Nov 25, 2024 9.050 9.620 8.800 9.270 19,439 +0.22(+2.43%)
Nov 22, 2024 9.790 9.790 9.050 9.050 8,385 -0.59(-6.12%)
Nov 21, 2024 9.255 9.805 9.078 9.640 15,927 +0.17(+1.80%)
Nov 20, 2024 9.210 9.480 9.110 9.470 12,903 +0.11(+1.18%)
Nov 19, 2024 8.430 9.480 8.410 9.360 19,214 +0.84(+9.86%)
Nov 18, 2024 8.840 8.840 8.250 8.520 82,831 -0.43(-4.80%)
Nov 15, 2024 8.790 8.990 8.790 8.950 6,960 +0.11(+1.24%)
Nov 14, 2024 9.030 9.160 8.840 8.840 12,565 -0.20(-2.21%)
Nov 13, 2024 9.150 9.530 8.700 9.040 47,112 -0.03(-0.33%)
Nov 12, 2024 9.030 9.280 8.894 9.070 21,376 -0.15(-1.63%)
Nov 11, 2024 9.310 9.350 7.590 9.220 77,110 -0.65(-6.59%)
Nov 08, 2024 9.710 10.04 9.556 9.870 25,663 +0.26(+2.71%)
Nov 07, 2024 9.680 10.05 9.270 9.610 55,504 -0.12(-1.23%)
Nov 06, 2024 10.70 11.06 9.730 9.730 47,334 -1.02(-9.49%)
Nov 05, 2024 11.25 11.63 10.75 10.75 20,441 -0.47(-4.19%)
Nov 04, 2024 11.39 11.78 11.00 11.22 28,044 -0.31(-2.69%)
Nov 01, 2024 11.48 11.65 11.20 11.53 9,165 +0.02(+0.17%)
Oct 31, 2024 11.97 11.97 11.20 11.51 12,434 -0.35(-2.95%)
Oct 30, 2024 12.00 12.28 11.55 11.86 21,171 -0.29(-2.43%)
Oct 29, 2024 11.13 12.19 10.83 12.15 22,905 +1.06(+9.60%)
Oct 28, 2024 10.99 11.30 10.70 11.09 28,776 +0.20(+1.84%)
Oct 25, 2024 10.35 11.67 10.35 10.89 43,501 +0.84(+8.36%)
Oct 24, 2024 10.64 10.78 10.02 10.05 26,221 -0.26(-2.52%)
Oct 23, 2024 11.00 11.16 10.30 10.31 33,249 -0.70(-6.36%)
Oct 22, 2024 10.81 11.34 10.81 11.01 31,484 +0.20(+1.85%)
Oct 21, 2024 11.73 11.85 10.69 10.81 23,887 -0.89(-7.61%)
Oct 18, 2024 11.61 11.88 11.39 11.70 22,904 +0.19(+1.65%)
Oct 17, 2024 12.07 12.13 11.45 11.51 21,256 -0.46(-3.84%)
Oct 16, 2024 12.43 12.43 11.71 11.97 15,880 +0.02(+0.17%)
Oct 15, 2024 11.98 12.01 11.34 11.95 22,731 +0.22(+1.88%)
Oct 14, 2024 11.45 12.18 11.45 11.73 21,825 +0.34(+2.99%)
Oct 11, 2024 10.10 11.79 10.01 11.39 38,930 +1.32(+13.11%)
Oct 10, 2024 10.22 10.81 9.980 10.07 46,969 -0.25(-2.42%)
Oct 09, 2024 10.83 11.21 10.22 10.32 31,845 -0.55(-5.06%)
Oct 08, 2024 12.56 12.57 9.656 10.87 115,103 -1.42(-11.55%)
Oct 07, 2024 12.33 14.48 12.05 12.29 169,587 +0.59(+5.04%)
Oct 04, 2024 11.23 12.24 11.13 11.70 89,961 +0.54(+4.84%)
Oct 03, 2024 10.25 11.65 10.00 11.16 30,543 +0.96(+9.41%)
Oct 02, 2024 10.13 10.24 9.900 10.20 32,324 +0.10(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.