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 )

8.100 +0.060 (+0.75%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 7.980 8.159 7.860 8.100 11,762 +0.06(+0.75%)
Jan 08, 2025 8.120 8.606 8.040 8.040 7,507 -0.25(-3.02%)
Jan 07, 2025 8.370 8.370 8.060 8.290 4,195 +0.23(+2.85%)
Jan 06, 2025 8.380 8.600 8.060 8.060 14,446 -0.29(-3.47%)
Jan 03, 2025 8.120 8.830 8.063 8.350 18,669 +0.15(+1.83%)
Jan 02, 2025 8.030 8.590 8.030 8.200 5,312 +0.12(+1.49%)
Dec 31, 2024 8.080 0 +0.05(+0.62%)
Dec 30, 2024 7.930 8.101 7.621 8.030 24,813 +0.21(+2.69%)
Dec 27, 2024 8.010 8.010 7.673 7.820 11,842 -0.19(-2.37%)
Dec 26, 2024 7.950 8.070 7.900 8.010 12,530 +0.03(+0.38%)
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 -0.02(-0.24%)
Dec 19, 2024 8.000 8.210 7.790 8.210 6,403 +0.10(+1.23%)
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%)
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.