Comstock Holding Companies, Inc. Historical Stock Prices

CHCI 
$1.14
*  
0.01
0.87%
Get CHCI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CHCI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/16/2014 1.28 1.3 1.24 1.25 59,846
06/13/2014 1.29 1.32 1.25 1.3 22,571
06/12/2014 1.26 1.325 1.26 1.29 51,183
06/11/2014 1.294 1.3 1.25 1.27 27,594
06/10/2014 1.292 1.3 1.2901 1.3 5,412
06/09/2014 1.28 1.3 1.25 1.29 26,403
06/06/2014 1.26 1.3 1.26 1.29 48,167
06/05/2014 1.3 1.3 1.2651 1.28 15,976
06/04/2014 1.28 1.34 1.26 1.28 29,994
06/03/2014 1.28 1.3242 1.263 1.31 22,122
06/02/2014 1.31 1.34 1.31 1.32 8,394
05/30/2014 1.33 1.34 1.25 1.32 103,254
05/29/2014 1.295 1.34 1.27 1.3 28,106
05/28/2014 1.31 1.35 1.26 1.33 48,594
05/27/2014 1.37 1.37 1.26 1.29 121,940
05/23/2014 1.4 1.44 1.33 1.42 28,796
05/22/2014 1.35 1.47 1.32 1.36 42,466
05/21/2014 1.29 1.35 1.27 1.313 16,142
05/20/2014 1.28 1.34 1.27 1.27 29,268
05/19/2014 1.27 1.3 1.27 1.29 8,688
05/16/2014 1.35 1.35 1.25 1.3 36,837
05/15/2014 1.37 1.41 1.34 1.3501 34,370
05/14/2014 1.43 1.43 1.3825 1.4 37,593
05/13/2014 1.32 1.44 1.311 1.43 56,317
05/12/2014 1.27 1.44 1.25 1.41 92,068
05/09/2014 1.28 1.2901 1.2501 1.27 94,295
05/08/2014 1.35 1.3501 1.3 1.3 63,143
05/07/2014 1.39 1.39 1.37 1.38 7,801
05/06/2014 1.387 1.3964 1.36 1.37 5,301
05/05/2014 1.38 1.39 1.3639 1.37 12,618
05/02/2014 1.37 1.4 1.35 1.39 16,220
05/01/2014 1.37 1.4 1.37 1.39 12,248
04/30/2014 1.37 1.39 1.37 1.38 4,758
04/29/2014 1.39 1.44 1.37 1.37 21,826
04/28/2014 1.4445 1.4599 1.38 1.39 32,817
04/25/2014 1.45 1.46 1.43 1.44 30,391
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?