Comstock Holding Companies, Inc. Historical Stock Prices

CHCI 
$1.2
*  
unch
unch
Get CHCI Alerts
*Delayed - data as of Sep. 18, 2014 10:58 ET  -  Find a broker to begin trading CHCI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CHCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:58  1.18  1.20  1.18  1.20 6,250
09/17/2014 1.17 1.25 1.17 1.2 43,299
09/16/2014 1.19 1.287 1.19 1.19 159,022
09/15/2014 1.18 1.25 1.18 1.235 143,801
09/12/2014 1.2 1.22 1.19 1.21 21,938
09/11/2014 1.22 1.23 1.2 1.23 36,254
09/10/2014 1.2 1.24 1.17 1.22 8,012
09/09/2014 1.2001 1.24 1.2001 1.22 3,476
09/08/2014 1.2 1.24 1.19 1.22 18,700
09/05/2014 1.21 1.23 1.2 1.22 21,070
09/04/2014 1.19 1.21 1.18 1.2 20,601
09/03/2014 1.17 1.21 1.16 1.2 65,788
09/02/2014 1.2099 1.2099 1.189 1.19 11,389
08/29/2014 1.1749 1.202 1.17 1.1701 31,979
08/28/2014 1.156 1.2 1.156 1.17 19,620
08/27/2014 1.2299 1.23 1.15 1.16 19,996
08/26/2014 1.21 1.21 1.14 1.1801 30,994
08/25/2014 1.218 1.218 1.165 1.17 15,847
08/22/2014 1.1488 1.23 1.1488 1.18 14,446
08/21/2014 1.18 1.2 1.12 1.17 60,919
08/20/2014 1.17 1.24 1.17 1.19 82,150
08/19/2014 1.18 1.27 1.1787 1.22 126,773
08/18/2014 1.225 1.226 1.18 1.2 18,109
08/15/2014 1.23 1.29 1.18 1.23 131,766
08/14/2014 1.37 1.37 1.2 1.25 242,718
08/13/2014 1.35 1.42 1.326 1.4 71,110
08/12/2014 1.23 1.33 1.2101 1.32 87,169
08/11/2014 1.201 1.26 1.201 1.23 16,685
08/08/2014 1.2 1.25 1.19 1.24 74,358
08/07/2014 1.21 1.24 1.19 1.22 17,089
08/06/2014 1.183 1.23 1.183 1.21 12,938
08/05/2014 1.18 1.23 1.18 1.21 93,827
08/04/2014 1.16 1.18 1.1 1.18 7,407
08/01/2014 1.14 1.17 1.11 1.145 19,956
07/31/2014 1.13 1.17 1.13 1.16 2,839
07/30/2014 1.141 1.17 1.13 1.17 3,909
07/29/2014 1.13 1.16 1.13 1.14 41,194
07/28/2014 1.14 1.17 1.13 1.14 16,025
07/25/2014 1.16 1.17 1.13 1.15 11,736
07/24/2014 1.16 1.25 1.16 1.18 45,239
07/23/2014 1.14 1.21 1.13 1.1518 142,274
07/22/2014 1.12 1.19 1.11 1.14 69,805
07/21/2014 1.1 1.15 1.1 1.1 25,067
07/18/2014 1.12 1.15 1.11 1.125 28,535
07/17/2014 1.14 1.19 1.11 1.12 70,093
07/16/2014 1.12 1.21 1.11 1.14 92,854
07/15/2014 1.12 1.156 1.12 1.13 37,914
07/14/2014 1.15 1.15 1.12 1.13 28,227
07/11/2014 1.16 1.18 1.1301 1.16 39,021
07/10/2014 1.17 1.2 1.16 1.17 20,932
07/09/2014 1.2 1.2 1.18 1.19 33,934
07/08/2014 1.23 1.247 1.2 1.21 6,462
07/07/2014 1.3 1.3 1.2 1.23 53,423
07/03/2014 1.26 1.2884 1.2493 1.28 55,410
07/02/2014 1.25 1.28 1.21 1.22 17,508
07/01/2014 1.2 1.25 1.15 1.23 41,021
06/30/2014 1.19 1.22 1.16 1.19 67,593
06/27/2014 1.26 1.34 1.15 1.16 180,453
06/26/2014 1.16 1.3 1.16 1.26 164,363
06/25/2014 1.1638 1.19 1.1638 1.1801 8,736
06/24/2014 1.18 1.19 1.16 1.18 48,414
06/23/2014 1.16 1.19 1.14 1.18 98,722
06/20/2014 1.22 1.22 1.15 1.15 113,138
06/19/2014 1.24 1.24 1.15 1.21 96,425
06/18/2014 1.22 1.25 1.22 1.24 22,408
06/17/2014 1.242 1.25 1.2 1.24 36,132
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.

Research Brokers before you trade

Want to trade FX?