Quantcast

Comstock Holding Companies, Inc. Class A Common Stock Historical Stock Prices

CHCI 
$2.67
*  
0.089
3.45%
Get CHCI Alerts
*Delayed - data as of Sep. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.68 2.70 2.5901 2.67 14,814
09/20/2018 2.68 2.7 2.5901 2.67 14,813
09/19/2018 2.68 2.83 2.56 2.581 54,098
09/18/2018 2.951 2.97 2.56 2.67 98,767
09/17/2018 2.88 3 2.85 2.9 34,790
09/14/2018 2.91 2.999 2.81 2.9 62,760
09/13/2018 3.12 3.23 2.8601 2.93 112,619
09/12/2018 2.88 3.1748 2.8479 3.14 200,335
09/11/2018 3.12 3.24 2.85 2.85 97,970
09/10/2018 3.0291 3.269 3.0291 3.08 119,591
09/07/2018 2.95 3.17 2.92 3.01 158,472
09/06/2018 2.88 2.94 2.88 2.94 11,586
09/05/2018 2.87 2.95 2.862 2.89 21,346
09/04/2018 2.91 2.95 2.82 2.95 43,919
08/31/2018 2.92 2.95 2.8 2.8 15,497
08/30/2018 2.93 2.95 2.85 2.94 5,151
08/29/2018 2.95 2.97 2.84 2.95 27,890
08/28/2018 2.85 2.9531 2.78 2.94 14,558
08/27/2018 2.82 2.93 2.82 2.83 9,990
08/24/2018 2.85 2.949 2.81 2.81 7,857
08/23/2018 2.84 2.93 2.75 2.75 8,319
08/22/2018 2.9 3 2.9 2.92 28,255
08/21/2018 2.78 3.03 2.78 2.88 46,507
08/20/2018 2.8 2.97 2.7101 2.8 9,591
08/17/2018 2.9 3.04 2.7 2.83 46,936
08/16/2018 2.64 2.92 2.64 2.92 33,091
08/15/2018 2.633 2.65 2.56 2.65 13,650
08/14/2018 2.63 2.654 2.58 2.6 3,266
08/13/2018 2.61 2.7 2.51 2.56 9,334
08/10/2018 2.66 2.68 2.62 2.63 10,807
08/09/2018 2.57 2.7 2.57 2.68 62,224
08/08/2018 2.666 2.7 2.57 2.65 17,751
08/07/2018 2.61 2.727 2.57 2.6 18,547
08/06/2018 2.8 3.34 2.58 2.58 293,797
08/03/2018 2.64 2.8499 2.4892 2.8216 75,864
08/02/2018 2.61 2.61 2.54 2.56 5,500
08/01/2018 2.44 2.67 2.42 2.63 67,083
07/31/2018 2.587 2.587 2.413 2.44 6,486
07/30/2018 2.57 2.59 2.45 2.5 23,535
07/27/2018 2.64 2.67 2.5504 2.5702 14,371
07/26/2018 2.5664 2.7099 2.5501 2.64 3,877
07/25/2018 2.5 2.729 2.5 2.54 15,872
07/24/2018 2.52 2.6562 2.51 2.53 22,027
07/23/2018 2.64 2.66 2.56 2.59 12,243
07/20/2018 2.61 2.8738 2.58 2.6 24,785
07/19/2018 2.51 2.73 2.51 2.63 11,024
07/18/2018 2.62 2.649 2.53 2.53 12,277
07/17/2018 2.4 2.76 2.4 2.66 89,959
07/16/2018 2.49 2.544 2.42 2.42 12,509
07/13/2018 2.54 2.6285 2.49 2.49 14,095
07/12/2018 2.61 2.61 2.365 2.56 50,576
07/11/2018 2.65 2.7843 2.561 2.67 61,814
07/10/2018 2.74 3.78 2.66 2.66 1,362,534
07/09/2018 2.68 2.77 2.61 2.72 29,288
07/06/2018 2.7475 2.7621 2.66 2.68 13,687
07/05/2018 2.71 2.7101 2.6601 2.6938 5,140
07/03/2018 2.76 2.81 2.626 2.76 16,243
07/02/2018 2.64 2.94 2.58 2.75 55,694
06/29/2018 2.59 2.63 2.34 2.62 17,973
06/28/2018 2.782 2.782 2.5 2.59 39,212
06/27/2018 2.97 2.97 2.66 2.71 68,569
06/26/2018 2.87 3.18 2.82 2.95 90,799
06/25/2018 2.87 3.13 2.81 2.85 110,632
06/22/2018 2.9 2.93 2.78 2.9 66,832
06/21/2018 2.88 2.98 2.86 2.94 42,206
06/20/2018 3.18 3.18 2.8809 3 241,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio