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)

9.250 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 9.180 9.490 9.170 9.250 12,659 +0.06(+0.65%)
May 29, 2025 9.170 9.400 9.170 9.190 10,523 -0.16(-1.71%)
May 28, 2025 9.150 9.420 9.150 9.350 11,358 -0.33(-3.41%)
May 27, 2025 9.010 9.689 9.010 9.680 30,484 +0.62(+6.84%)
May 23, 2025 9.170 9.740 9.000 9.060 26,173 -0.18(-1.95%)
May 22, 2025 9.610 9.688 9.220 9.240 27,599 -0.37(-3.85%)
May 21, 2025 9.700 9.990 9.480 9.610 23,438 -0.23(-2.34%)
May 20, 2025 9.660 9.900 9.250 9.840 25,432 +0.34(+3.58%)
May 19, 2025 9.810 9.870 9.040 9.500 87,203 -0.50(-5.00%)
May 16, 2025 10.24 10.32 9.852 10.00 14,845 -0.05(-0.50%)
May 15, 2025 9.500 10.15 9.370 10.05 23,139 +0.72(+7.72%)
May 14, 2025 9.550 10.16 9.162 9.330 16,707 -0.28(-2.91%)
May 13, 2025 10.81 10.81 9.470 9.610 82,658 -1.20(-11.10%)
May 12, 2025 11.24 11.30 10.51 10.81 58,924 -0.49(-4.34%)
May 09, 2025 11.96 11.96 10.98 11.30 29,942 -0.73(-6.07%)
May 08, 2025 11.42 12.19 10.92 12.03 19,257 +0.63(+5.53%)
May 07, 2025 12.26 12.26 11.13 11.40 21,099 -0.86(-7.01%)
May 06, 2025 11.35 12.50 11.29 12.26 36,714 +0.90(+7.92%)
May 05, 2025 10.03 11.94 10.00 11.36 47,808 +1.33(+13.26%)
May 02, 2025 10.04 10.50 9.790 10.03 13,441 +0.06(+0.60%)
May 01, 2025 10.31 10.43 9.710 9.970 30,217 -0.47(-4.50%)
Apr 30, 2025 10.38 10.59 10.30 10.44 6,910 -0.11(-1.04%)
Apr 29, 2025 10.45 10.75 10.41 10.55 13,897 +0.03(+0.29%)
Apr 28, 2025 10.00 10.70 9.940 10.52 27,877 +0.48(+4.78%)
Apr 25, 2025 10.29 10.39 9.830 10.04 10,726 -0.24(-2.33%)
Apr 24, 2025 10.54 10.54 10.28 10.28 7,924 -0.32(-3.02%)
Apr 23, 2025 11.31 11.31 10.40 10.60 14,377 -0.43(-3.90%)
Apr 22, 2025 10.37 11.66 10.37 11.03 59,279 +0.96(+9.53%)
Apr 21, 2025 10.50 10.76 9.761 10.07 39,990 -0.38(-3.64%)
Apr 17, 2025 10.01 10.70 10.01 10.45 76,312 +0.44(+4.40%)
Apr 16, 2025 9.300 10.09 9.158 10.01 35,570 +0.71(+7.63%)
Apr 15, 2025 9.590 9.810 9.165 9.300 151,500 -0.29(-3.02%)
Apr 14, 2025 8.700 9.590 8.700 9.590 36,061 +1.14(+13.49%)
Apr 11, 2025 8.680 8.890 8.385 8.450 50,163 -0.28(-3.21%)
Apr 10, 2025 8.800 9.150 8.715 8.730 22,145 -0.40(-4.38%)
Apr 09, 2025 8.210 9.130 8.210 9.130 22,325 +0.92(+11.21%)
Apr 08, 2025 8.640 8.830 8.130 8.210 17,099 -0.37(-4.31%)
Apr 07, 2025 8.750 9.600 8.300 8.580 70,401 -0.15(-1.67%)
Apr 04, 2025 8.900 9.090 8.385 8.726 21,747 -0.37(-4.11%)
Apr 03, 2025 8.690 9.420 8.690 9.100 47,422 +0.04(+0.44%)
Apr 02, 2025 8.970 9.330 8.810 9.060 6,478 +0.10(+1.12%)
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 Of Service.