Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 8.970 9.330 8.810 9.060 6,478 +0.10(+1.12%)
Apr 01, 2025 8.650 9.321 8.445 8.960 27,201 +0.34(+3.94%)
Mar 31, 2025 9.700 10.53 8.280 8.620 95,939 -0.87(-9.17%)
Mar 28, 2025 10.28 10.28 8.830 9.490 32,041 -0.75(-7.32%)
Mar 27, 2025 9.640 10.60 9.420 10.24 26,621 +0.60(+6.22%)
Mar 26, 2025 9.880 10.03 9.245 9.640 88,339 -0.39(-3.89%)
Mar 25, 2025 9.200 10.41 8.635 10.03 110,257 +0.76(+8.20%)
Mar 24, 2025 8.110 9.410 8.110 9.270 118,185 +1.53(+19.77%)
Mar 21, 2025 7.020 8.790 7.020 7.740 166,633 +0.96(+14.16%)
Mar 20, 2025 6.420 6.822 6.410 6.780 6,086 +0.10(+1.50%)
Mar 19, 2025 6.550 6.760 6.410 6.680 7,512 +0.27(+4.21%)
Mar 18, 2025 6.520 6.575 6.410 6.410 5,476 -0.11(-1.69%)
Mar 17, 2025 6.610 6.662 6.500 6.520 2,205 +0.11(+1.72%)
Mar 14, 2025 6.500 6.890 6.350 6.410 7,026 -0.15(-2.29%)
Mar 13, 2025 7.111 7.111 6.560 6.560 2,697 -0.41(-5.88%)
Mar 12, 2025 7.000 7.000 6.740 6.970 6,068 +0.07(+1.01%)
Mar 11, 2025 6.769 6.998 6.753 6.900 5,756 -0.05(-0.72%)
Mar 10, 2025 7.140 7.230 6.940 6.950 6,745 -0.15(-2.12%)
Mar 07, 2025 7.266 7.266 7.003 7.100 1,918 +0.09(+1.29%)
Mar 06, 2025 7.160 7.210 7.010 7.010 2,399 +0.00(+0.00%)
Mar 05, 2025 6.907 7.179 6.907 7.010 2,710 +0.12(+1.67%)
Mar 04, 2025 6.670 7.000 6.590 6.895 15,172 +0.49(+7.73%)
Mar 03, 2025 7.020 7.114 6.310 6.400 14,367 -0.62(-8.83%)
Feb 28, 2025 7.390 7.423 7.018 7.020 10,813 -0.38(-5.14%)
Feb 27, 2025 7.400 7.400 7.400 7.400 1,938 -0.04(-0.54%)
Feb 26, 2025 7.250 7.770 7.250 7.440 5,358 +0.18(+2.48%)
Feb 25, 2025 7.660 7.830 7.260 7.260 6,072 -0.19(-2.55%)
Feb 24, 2025 7.760 7.760 7.400 7.450 5,253 -0.35(-4.49%)
Feb 21, 2025 7.760 7.800 7.360 7.800 21,062 +0.04(+0.48%)
Feb 20, 2025 7.850 7.960 7.560 7.763 28,964 -0.20(-2.57%)
Feb 19, 2025 8.020 8.020 7.860 7.968 5,472 -0.17(-2.12%)
Feb 18, 2025 8.040 8.200 7.674 8.140 5,878 +0.05(+0.62%)
Feb 14, 2025 7.900 8.200 7.800 8.090 24,242 +0.15(+1.89%)
Feb 13, 2025 8.390 8.390 7.832 7.940 7,139 -0.11(-1.37%)
Feb 12, 2025 8.000 8.350 7.918 8.050 25,649 +0.34(+4.41%)
Feb 11, 2025 8.030 8.030 7.710 7.710 15,284 -0.47(-5.75%)
Feb 10, 2025 8.010 8.550 7.980 8.180 18,423 +0.04(+0.49%)
Feb 07, 2025 8.280 8.430 8.050 8.140 6,629 -0.26(-3.10%)
Feb 06, 2025 8.400 8.400 8.261 8.400 17,594 +0.07(+0.84%)
Feb 05, 2025 8.090 8.440 8.090 8.330 9,994 +0.16(+1.96%)
Feb 04, 2025 8.100 8.680 7.910 8.170 32,516 +0.11(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.