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 )

6.900 -0.050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 6.769 6.998 6.753 6.900 5,756 -0.05(-0.72%)
Mar 10, 2025 7.140 7.230 6.940 6.950 6,745 -0.15(-2.12%)
Mar 07, 2025 7.266 7.266 7.003 7.100 1,918 +0.09(+1.29%)
Mar 06, 2025 7.160 7.210 7.010 7.010 2,399 +0.00(+0.00%)
Mar 05, 2025 6.907 7.179 6.907 7.010 2,710 +0.12(+1.67%)
Mar 04, 2025 6.670 7.000 6.590 6.895 15,172 +0.49(+7.73%)
Mar 03, 2025 7.020 7.114 6.310 6.400 14,367 -0.62(-8.83%)
Feb 28, 2025 7.390 7.423 7.018 7.020 10,813 -0.38(-5.14%)
Feb 27, 2025 7.400 7.400 7.400 7.400 1,938 -0.04(-0.54%)
Feb 26, 2025 7.250 7.770 7.250 7.440 5,358 +0.18(+2.48%)
Feb 25, 2025 7.660 7.830 7.260 7.260 6,072 -0.19(-2.55%)
Feb 24, 2025 7.760 7.760 7.400 7.450 5,253 -0.35(-4.49%)
Feb 21, 2025 7.760 7.800 7.360 7.800 21,062 +0.04(+0.48%)
Feb 20, 2025 7.850 7.960 7.560 7.763 28,964 -0.20(-2.57%)
Feb 19, 2025 8.020 8.020 7.860 7.968 5,472 -0.17(-2.12%)
Feb 18, 2025 8.040 8.200 7.674 8.140 5,878 +0.05(+0.62%)
Feb 14, 2025 7.900 8.200 7.800 8.090 24,242 +0.15(+1.89%)
Feb 13, 2025 8.390 8.390 7.832 7.940 7,139 -0.11(-1.37%)
Feb 12, 2025 8.000 8.350 7.918 8.050 25,649 +0.34(+4.41%)
Feb 11, 2025 8.030 8.030 7.710 7.710 15,284 -0.47(-5.75%)
Feb 10, 2025 8.010 8.550 7.980 8.180 18,423 +0.04(+0.49%)
Feb 07, 2025 8.280 8.430 8.050 8.140 6,629 -0.26(-3.10%)
Feb 06, 2025 8.400 8.400 8.261 8.400 17,594 +0.07(+0.84%)
Feb 05, 2025 8.090 8.440 8.090 8.330 9,994 +0.16(+1.96%)
Feb 04, 2025 8.100 8.680 7.910 8.170 32,516 +0.11(+1.38%)
Feb 03, 2025 8.290 8.450 8.059 8.059 7,231 -0.42(-4.97%)
Jan 31, 2025 8.480 8.540 8.120 8.480 2,450 -0.10(-1.17%)
Jan 30, 2025 8.390 9.000 8.390 8.580 25,734 +0.05(+0.59%)
Jan 29, 2025 8.350 8.700 8.319 8.530 7,937 +0.17(+2.03%)
Jan 28, 2025 8.250 8.650 8.250 8.360 7,867 +0.09(+1.09%)
Jan 27, 2025 8.020 8.670 7.880 8.270 19,106 +0.00(+0.00%)
Jan 24, 2025 8.290 8.441 8.260 8.270 27,784 -0.03(-0.36%)
Jan 23, 2025 8.250 8.580 8.220 8.300 13,515 +0.01(+0.12%)
Jan 22, 2025 8.250 8.950 7.810 8.290 26,120 +0.00(+0.00%)
Jan 21, 2025 8.170 8.760 8.160 8.290 18,818 -0.13(-1.54%)
Jan 17, 2025 7.750 8.490 7.700 8.420 21,176 +0.49(+6.18%)
Jan 16, 2025 7.890 8.220 7.890 7.930 5,873 +0.02(+0.25%)
Jan 15, 2025 7.880 8.200 7.880 7.910 5,570 -0.04(-0.50%)
Jan 14, 2025 7.970 8.190 7.796 7.950 4,355 +0.10(+1.27%)
Jan 13, 2025 8.060 8.460 7.802 7.850 28,550 -0.25(-3.09%)
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%)
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.