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

19.26
+0.84 (4.56%)
NASDAQ · Last Trade: Nov 3rd, 6:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202618.4119.6618.2319.2650,47019.26
11/02/202617.9618.6417.9518.4224,83118.42
10/30/202618.4018.7417.9517.9617,67417.96
10/29/202618.2018.6918.1818.6820,43118.68
10/28/202618.1018.2017.8018.1811,98118.18
10/27/202618.7218.7117.6418.0222,62318.02
10/26/202617.3517.9817.3517.8013,98417.80
10/23/202617.2517.5817.1017.4111,88517.41
10/22/202617.3317.5317.1617.2912,26717.29
10/21/202617.4817.5017.0117.3114,44417.31
10/20/202617.5317.8017.2117.3545,96717.35
10/19/202616.8217.8416.7217.1029,63617.10
10/16/202617.2617.3716.8016.8112,94916.81
10/15/202617.5717.6317.0017.2724,39417.27
10/14/202618.3918.3917.0117.5051,31317.50
10/13/202618.3118.5518.0018.1221,44918.12
10/12/202618.9519.0018.1618.4421,80318.44
10/09/202619.0019.5718.4118.7124,54818.71
10/08/202618.6819.0018.4418.5521,97918.55
10/07/202618.7619.1018.3918.8256,22118.82
10/06/202619.1719.4018.5718.7518,37718.75
10/05/202618.8919.9318.6719.1732,62919.17
10/02/202619.0519.4118.6518.7723,43318.77
10/01/202619.0019.5018.5119.0346,95419.03
9/30/202619.4219.6818.8518.9340,25218.93
9/29/202619.5119.7719.1619.4547,58419.45
9/28/202619.4720.0419.0719.5350,28019.53
9/25/202619.5020.0919.3219.3328,36619.33
9/24/202619.8120.3219.4019.4051,39319.40
9/23/202620.2320.5019.5119.7070,07319.70
9/22/202620.6221.0420.3820.5431,74620.54
9/21/202620.9621.1920.0720.0733,75620.07
9/18/202620.1121.4820.1121.0773,41921.07
9/17/202620.4821.0020.1120.2726,40720.27
9/16/202620.3521.0620.0820.1568,14920.15
9/15/202619.0320.2919.0320.2462,26720.24
9/14/202620.0020.1619.2119.2125,73819.21
9/11/202621.3121.4519.8920.0738,53620.07
9/10/202620.6922.0720.5021.0172,81621.01
9/09/202621.8021.8020.2520.66126,56420.66
9/08/202621.1921.4220.5420.9739,95020.97
9/04/202621.0721.6920.3921.1524,02421.15
9/03/202620.0021.2919.5520.9459,82220.94
9/02/202620.6220.7419.9820.0223,56820.02
9/01/202619.7220.5219.4419.8445,30519.84
8/31/202619.8520.7919.6119.7660,46019.76
8/28/202620.3020.3019.4420.0546,99720.05
8/27/202619.5120.3919.2219.8726,82719.87
8/26/202619.5219.7518.8619.4936,73419.49
8/25/202617.8019.6117.7519.5289,74519.52
8/24/202618.3618.4717.4617.6645,23717.66
8/21/202618.5718.5918.0618.2814,06018.28
8/20/202619.1719.8918.5618.5627,56518.56
8/19/202618.8919.9718.8618.9621,72718.96
8/18/202618.6619.1618.2519.0636,10219.06
8/17/202617.6218.9917.6218.7769,90118.77
8/14/202616.8817.3116.3017.0324,75017.03
8/13/202616.4918.4216.1316.88103,47916.88
8/12/202615.0015.2714.7514.858,07314.85
8/11/202615.0115.1414.8114.8713,20614.87
8/10/202614.7215.2414.4815.0223,22115.02
8/07/202615.1815.1814.8214.957,66914.95
8/06/202615.4315.5014.9015.0212,00015.02
8/05/202615.5315.8415.1515.4610,31015.46
8/04/202614.4415.3414.4415.3225,90015.32