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)

11.36 +1.33 (+13.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 (%)
May 05, 2025 10.03 11.94 10.00 11.36 47,808 +1.33(+13.26%)
May 02, 2025 10.04 10.50 9.790 10.03 13,441 +0.06(+0.60%)
May 01, 2025 10.31 10.43 9.710 9.970 30,217 -0.47(-4.50%)
Apr 30, 2025 10.38 10.59 10.30 10.44 6,910 -0.11(-1.04%)
Apr 29, 2025 10.45 10.75 10.41 10.55 13,897 +0.03(+0.29%)
Apr 28, 2025 10.00 10.70 9.940 10.52 27,877 +0.48(+4.78%)
Apr 25, 2025 10.29 10.39 9.830 10.04 10,726 -0.24(-2.33%)
Apr 24, 2025 10.54 10.54 10.28 10.28 7,924 -0.32(-3.02%)
Apr 23, 2025 11.31 11.31 10.40 10.60 14,377 -0.43(-3.90%)
Apr 22, 2025 10.37 11.66 10.37 11.03 59,279 +0.96(+9.53%)
Apr 21, 2025 10.50 10.76 9.761 10.07 39,990 -0.38(-3.64%)
Apr 17, 2025 10.01 10.70 10.01 10.45 76,312 +0.44(+4.40%)
Apr 16, 2025 9.300 10.09 9.158 10.01 35,570 +0.71(+7.63%)
Apr 15, 2025 9.590 9.810 9.165 9.300 151,500 -0.29(-3.02%)
Apr 14, 2025 8.700 9.590 8.700 9.590 36,061 +1.14(+13.49%)
Apr 11, 2025 8.680 8.890 8.385 8.450 50,163 -0.28(-3.21%)
Apr 10, 2025 8.800 9.150 8.715 8.730 22,145 -0.40(-4.38%)
Apr 09, 2025 8.210 9.130 8.210 9.130 22,325 +0.92(+11.21%)
Apr 08, 2025 8.640 8.830 8.130 8.210 17,099 -0.37(-4.31%)
Apr 07, 2025 8.750 9.600 8.300 8.580 70,401 -0.15(-1.67%)
Apr 04, 2025 8.900 9.090 8.385 8.726 21,747 -0.37(-4.11%)
Apr 03, 2025 8.690 9.420 8.690 9.100 47,422 +0.04(+0.44%)
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%)
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 Of Service.