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

16.09
-0.50 (-3.01%)
NASDAQ· Last Trade: Jul 4th, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202616.7016.7016.0816.0933,99616.09
7/01/202616.1917.0415.9716.5929,96816.59
6/30/202615.6917.0015.6915.9924,92715.99
6/29/202615.3016.0014.8615.8835,32615.88
6/26/202614.0516.0014.0515.45432,85515.45
6/25/202614.7115.3114.0114.0531,61314.05
6/24/202615.0715.3814.7614.7628,40314.76
6/23/202615.1515.5014.5515.0627,58215.06
6/22/202615.0015.2214.9015.0024,01115.00
6/18/202614.6715.1114.5915.0020,00915.00
6/17/202614.7815.7014.5614.6720,03914.67
6/16/202615.8415.8415.0315.0422,56715.04
6/15/202615.8516.0815.5315.599,78015.59
6/12/202615.9016.5015.6115.6122,12515.61
6/11/202616.2016.5015.9016.2012,76616.20
6/10/202615.9316.1315.7515.8812,27115.88
6/09/202616.5016.5015.3015.5628,04915.56
6/08/202616.1916.2015.2715.4315,84915.43
6/05/202615.9116.8015.5116.5417,16616.54
6/04/202615.6115.9615.3715.9113,49215.91
6/03/202615.1116.0015.1115.638,10415.63
6/02/202615.5716.4515.1015.799,63215.79
6/01/202615.8215.8215.3015.307,89815.30
5/29/202615.7415.7415.1115.244,85515.24
5/28/202616.0816.5515.2915.848,92315.84
5/27/202616.4916.4915.6616.2310,79616.23
5/26/202615.0716.8114.8516.1439,73816.14
5/22/202614.5815.1814.2914.869,96314.86
5/21/202615.8915.9713.2413.8432,73513.84
5/20/202615.7215.9115.5715.777,73715.77
5/19/202615.5616.5415.5015.9813,79415.98
5/18/202616.1816.6515.2915.8811,02715.88
5/15/202616.9017.0316.1216.309,01816.30
5/14/202616.9517.5016.9517.433,18217.43
5/13/202617.1717.4417.1717.022,33117.02
5/12/202616.6617.2116.2016.9026,91416.90
5/11/202617.3817.3816.4016.664,70316.66
5/08/202617.2517.3716.8217.053,70617.05
5/07/202617.4117.4816.5017.379,57517.37
5/06/202617.0017.5716.6917.3620,10617.36
5/05/202615.3317.4015.3317.0019,00417.00
5/04/202615.6916.5415.5215.5211,67615.52
5/01/202615.9516.2515.7115.918,11115.91
4/30/202615.9816.6015.4916.006,10116.00
4/29/202615.5616.9615.4915.7911,17315.79
4/28/202616.7217.0516.7216.567,31316.56
4/27/202617.1117.2516.4816.9512,05116.95
4/24/202617.1117.3216.1017.0525,65317.05
4/23/202617.2417.4816.8917.489,29417.48
4/22/202617.9318.0217.2917.2913,72417.29
4/21/202618.8518.9117.6617.7225,59317.72
4/20/202618.4019.0318.4018.9010,57018.90
4/17/202618.4218.7618.2318.7613,52718.76
4/16/202618.0618.4918.0618.2015,22218.20
4/15/202618.6018.6018.0118.205,55018.20
4/14/202618.9319.0018.0018.6918,52518.69
4/13/202618.4219.2318.3518.9520,53018.95
4/10/202619.1919.2517.8118.3722,69918.37
4/09/202618.9219.6918.5219.4327,80019.43
4/08/202618.8119.2718.7718.8615,22818.86
4/07/202619.2019.2718.5118.8518,55018.85
4/06/202619.5619.6118.8819.3254,08019.32