Home > Quotes > CHCI > Historical Prices

Comstock Holding Companies, Inc. Historical Stock Prices

CHCI 
$3.03
*  
0.18
  negative  
6.32%
Get CHCI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CHCI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.88  3.14  2.76  3.03 397,606
05/20/2013 3.16 3.24 2.8 2.85 631,898
05/17/2013 3.45 3.45 3.0102 3.12 524,220
05/16/2013 3.5 3.53 3.121 3.34 753,349
05/15/2013 3.36 3.65 3.09 3.28 3,193,449
05/14/2013 2.31 2.6 2.26 2.51 809,075
05/13/2013 2.3 2.4 2.25 2.26 308,018
05/10/2013 2.32 2.44 2.25 2.27 274,374
05/09/2013 2.5 2.6 2.31 2.32 554,964
05/08/2013 2.25 2.47 2.23 2.42 345,963
05/07/2013 2.3 2.35 2.23 2.26 405,949
05/06/2013 2.45 2.459 2.23 2.26 902,522
05/03/2013 2.7 2.7 2.48 2.48 514,984
05/02/2013 2.77 2.77 2.5 2.6 677,073
05/01/2013 2.8 2.89 2.62 2.76 428,820
04/30/2013 3.06 3.06 2.75 2.83 679,887
04/29/2013 3.32 3.4199 2.97 3.06 594,121
04/26/2013 3.34 3.6 3.17 3.312 691,646
04/25/2013 3.17 3.49 3.01 3.38 789,654
04/24/2013 2.79 3.19 2.7885 3 647,903
04/23/2013 2.87 2.88 2.691 2.74 130,417
04/22/2013 2.62 2.85 2.59 2.84 144,521
04/19/2013 2.65 2.74 2.6 2.65 102,359
04/18/2013 2.74 2.74 2.56 2.7 80,527
04/17/2013 2.66 2.76 2.6 2.69 192,095
04/16/2013 2.49 2.79 2.45 2.75 581,883
04/15/2013 2.48 2.5599 2.2 2.31 394,080
04/12/2013 2.58 2.63 2.45 2.51 95,185
04/11/2013 2.6 2.79 2.5 2.58 312,331
04/10/2013 2.58 2.93 2.53 2.56 688,730
04/09/2013 2.55 2.61 2.4 2.54 280,760
04/08/2013 2.68 2.94 2.44 2.5699 654,857
04/05/2013 2.4 2.69 2.24 2.61 449,930
04/04/2013 2.32 2.4 2.2015 2.4 188,597
04/03/2013 2.35 2.44 2.14 2.37 452,257
04/02/2013 2.09 2.54 2.0501 2.38 1,129,464
04/01/2013 1.75 2.19 1.65 2.01 541,249
03/28/2013 1.83 1.86 1.681 1.76 436,423
03/27/2013 1.685 1.96 1.55 1.87 2,773,379
03/26/2013 1.18 1.18 1.13 1.17 28,133
03/25/2013 1.17 1.21 1.13 1.17 41,293
03/22/2013 1.26 1.26 1.15 1.2 30,786
03/21/2013 1.18 1.2 0.5 1.18 404,027
03/20/2013 1.33 1.33 1.21 1.2101 129,166
03/19/2013 1.3 1.34 1.28 1.29 30,531
03/18/2013 1.31 1.31 1.31 1.31 00
03/15/2013 1.3 1.31 1.27 1.31 7,621
03/14/2013 1.27 1.33 1.27 1.3 16,039
03/13/2013 1.33 1.3499 1.27 1.29 8,587
03/12/2013 1.34 1.37 1.27 1.361 14,374
03/11/2013 1.29 1.37 1.29 1.35 26,627
03/08/2013 1.25 1.33 1.25 1.3 11,406
03/07/2013 1.25 1.3 1.25 1.27 19,819
03/06/2013 1.3 1.3299 1.27 1.28 3,434
03/05/2013 1.31 1.3399 1.31 1.32 14,010
03/04/2013 1.27 1.31 1.27 1.31 10,098
03/01/2013 1.3 1.36 1.28 1.3 20,307
02/28/2013 1.31 1.33 1.3 1.31 2,100
02/27/2013 1.32 1.39 1.3 1.32 19,081
02/26/2013 1.34 1.34 1.3 1.32 24,099
02/25/2013 1.38 1.38 1.31 1.32 5,263
02/22/2013 1.42 1.42 1.3 1.4 24,827
02/21/2013 1.32 1.4 1.25 1.3665 27,620
02/20/2013 1.37 1.42 1.3 1.32 10,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.