NasdaqCM - Nasdaq Real Time Price USD

Comstock Holding Companies, Inc. (CHCI)

6.41 -0.07 (-1.08%)
At close: April 25 at 4:00 PM EDT
6.27 -0.14 (-2.18%)
After hours: April 25 at 6:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.47 6.47 6.10 6.41 6.41 29,000
Apr 24, 2024 6.10 6.71 6.10 6.48 6.48 31,000
Apr 23, 2024 8.29 8.29 6.11 6.28 6.28 187,200
Apr 22, 2024 7.19 8.00 7.19 7.94 7.94 95,200
Apr 19, 2024 6.80 7.20 6.80 7.18 7.18 65,400
Apr 18, 2024 6.81 7.05 6.71 6.80 6.80 70,800
Apr 17, 2024 6.60 6.77 6.52 6.77 6.77 50,400
Apr 16, 2024 6.48 6.81 6.31 6.52 6.52 54,900
Apr 15, 2024 6.30 6.64 6.30 6.44 6.44 74,500
Apr 12, 2024 6.35 6.35 6.14 6.22 6.22 30,300
Apr 11, 2024 5.50 6.63 5.48 6.29 6.29 172,100
Apr 10, 2024 5.36 5.58 5.22 5.47 5.47 10,400
Apr 9, 2024 5.46 5.52 5.35 5.36 5.36 17,100
Apr 8, 2024 5.21 5.53 5.21 5.40 5.40 16,600
Apr 5, 2024 5.37 5.37 5.27 5.28 5.28 12,500
Apr 4, 2024 5.25 5.30 5.02 5.30 5.30 13,100
Apr 3, 2024 5.22 5.25 5.11 5.25 5.25 9,600
Apr 2, 2024 5.15 5.25 5.01 5.22 5.22 7,300
Apr 1, 2024 5.08 5.15 5.01 5.14 5.14 13,000
Mar 28, 2024 5.10 5.10 5.00 5.09 5.09 5,100
Mar 27, 2024 5.08 5.11 5.00 5.11 5.11 7,600
Mar 26, 2024 5.13 5.13 5.00 5.11 5.11 9,300
Mar 25, 2024 5.27 5.27 5.05 5.15 5.15 9,500
Mar 22, 2024 4.76 5.25 4.71 5.20 5.20 40,500
Mar 21, 2024 4.61 4.65 4.61 4.65 4.65 2,900
Mar 20, 2024 4.63 4.63 4.60 4.60 4.60 2,000
Mar 19, 2024 4.64 4.64 4.64 4.64 4.64 1,000
Mar 18, 2024 4.66 4.74 4.63 4.66 4.66 3,400
Mar 15, 2024 4.72 4.78 4.67 4.67 4.67 2,000
Mar 14, 2024 4.66 4.78 4.65 4.65 4.65 2,000
Mar 13, 2024 4.72 4.79 4.66 4.66 4.66 2,100
Mar 12, 2024 4.65 4.70 4.65 4.70 4.70 2,800
Mar 11, 2024 4.64 4.64 4.63 4.63 4.63 4,800
Mar 8, 2024 4.74 4.80 4.71 4.71 4.71 1,400
Mar 7, 2024 4.74 4.74 4.72 4.72 4.72 2,800
Mar 6, 2024 4.75 4.75 4.75 4.75 4.75 1,000
Mar 5, 2024 4.71 4.71 4.70 4.70 4.70 3,700
Mar 4, 2024 4.74 4.80 4.68 4.75 4.75 7,900
Mar 1, 2024 4.79 4.79 4.68 4.74 4.74 2,400
Feb 29, 2024 4.80 4.80 4.80 4.80 4.80 1,100
Feb 28, 2024 4.72 4.74 4.70 4.73 4.73 9,500
Feb 27, 2024 4.68 4.75 4.68 4.68 4.68 7,800
Feb 26, 2024 4.64 4.75 4.63 4.64 4.64 1,600
Feb 23, 2024 4.73 4.73 4.55 4.70 4.70 2,200
Feb 22, 2024 4.71 4.72 4.66 4.72 4.72 2,400
Feb 21, 2024 4.73 4.75 4.71 4.75 4.75 2,800
Feb 20, 2024 4.79 4.79 4.71 4.71 4.71 1,500
Feb 16, 2024 4.80 4.83 4.73 4.77 4.77 3,300
Feb 15, 2024 4.71 4.71 4.71 4.71 4.71 3,200
Feb 14, 2024 4.74 4.76 4.74 4.76 4.76 4,300
Feb 13, 2024 4.81 4.81 4.80 4.80 4.80 900
Feb 12, 2024 4.76 4.82 4.71 4.73 4.73 10,100
Feb 9, 2024 4.81 4.81 4.77 4.79 4.79 900
Feb 8, 2024 4.81 4.81 4.80 4.81 4.81 2,700
Feb 7, 2024 4.83 4.83 4.76 4.77 4.77 4,200
Feb 6, 2024 4.76 4.82 4.76 4.79 4.79 3,200
Feb 5, 2024 4.82 4.83 4.79 4.80 4.80 7,200
Feb 2, 2024 4.76 4.82 4.76 4.82 4.82 2,200
Feb 1, 2024 4.79 4.83 4.79 4.81 4.81 3,700
Jan 31, 2024 4.76 4.85 4.76 4.78 4.78 1,700
Jan 30, 2024 4.77 4.83 4.77 4.81 4.81 1,800
Jan 29, 2024 4.76 4.84 4.76 4.84 4.84 9,300
Jan 26, 2024 4.78 4.78 4.76 4.76 4.76 2,200
Jan 25, 2024 4.72 4.82 4.72 4.79 4.79 10,300
Jan 24, 2024 4.64 4.79 4.64 4.74 4.74 7,900
Jan 23, 2024 4.70 4.70 4.63 4.63 4.63 2,000
Jan 22, 2024 4.72 4.85 4.63 4.63 4.63 11,400
Jan 19, 2024 4.65 4.75 4.65 4.75 4.75 2,700
Jan 18, 2024 4.66 4.66 4.55 4.57 4.57 16,200
Jan 17, 2024 4.57 4.75 4.54 4.73 4.73 3,000
Jan 16, 2024 4.75 4.77 4.65 4.76 4.76 2,200
Jan 12, 2024 4.71 4.75 4.63 4.75 4.75 4,100
Jan 11, 2024 4.73 4.75 4.52 4.72 4.72 7,200
Jan 10, 2024 4.75 4.75 4.49 4.70 4.70 6,200
Jan 9, 2024 4.75 4.75 4.63 4.63 4.63 2,300
Jan 8, 2024 4.57 4.67 4.57 4.67 4.67 6,800
Jan 5, 2024 4.78 4.78 4.47 4.48 4.48 9,000
Jan 4, 2024 4.66 4.75 4.66 4.75 4.75 3,100
Jan 3, 2024 4.57 4.70 4.57 4.70 4.70 1,800
Jan 2, 2024 4.52 4.56 4.50 4.56 4.56 4,300
Dec 29, 2023 4.36 4.43 4.36 4.43 4.43 3,000
Dec 28, 2023 4.43 4.60 4.40 4.40 4.40 6,100
Dec 27, 2023 4.37 4.73 4.37 4.44 4.44 8,800
Dec 26, 2023 4.43 4.55 4.30 4.37 4.37 16,300
Dec 22, 2023 4.41 4.41 4.31 4.31 4.31 1,700
Dec 21, 2023 4.36 4.36 4.27 4.32 4.32 2,200
Dec 20, 2023 4.36 4.38 4.29 4.36 4.36 5,100
Dec 19, 2023 4.38 4.38 4.16 4.25 4.25 3,900
Dec 18, 2023 4.28 4.39 4.19 4.20 4.20 2,600
Dec 15, 2023 4.04 4.40 4.04 4.19 4.19 6,700
Dec 14, 2023 4.05 4.12 4.05 4.12 4.12 4,700
Dec 13, 2023 3.93 3.98 3.93 3.98 3.98 1,100
Dec 12, 2023 4.14 4.14 3.90 3.93 3.93 7,100
Dec 11, 2023 4.35 4.35 4.10 4.11 4.11 8,100
Dec 8, 2023 4.26 4.35 4.12 4.12 4.12 5,300
Dec 7, 2023 4.12 4.12 4.12 4.12 4.12 400
Dec 6, 2023 4.16 4.24 4.11 4.11 4.11 7,800
Dec 5, 2023 4.23 4.23 4.20 4.20 4.20 10,200
Dec 4, 2023 4.45 4.49 4.26 4.26 4.26 9,600
Dec 1, 2023 4.42 4.43 4.31 4.42 4.42 5,500
Nov 30, 2023 4.49 4.50 4.42 4.42 4.42 1,100
Nov 29, 2023 4.42 4.47 4.42 4.42 4.42 2,000
Nov 28, 2023 4.42 4.48 4.42 4.42 4.42 3,500
Nov 27, 2023 4.53 4.55 4.40 4.43 4.43 3,900
Nov 24, 2023 4.31 4.40 4.31 4.40 4.40 1,300
Nov 22, 2023 4.24 4.39 4.24 4.35 4.35 1,400
Nov 21, 2023 4.26 4.39 4.26 4.39 4.39 2,600
Nov 20, 2023 4.36 4.36 4.26 4.30 4.30 3,800
Nov 17, 2023 4.27 4.43 4.23 4.25 4.25 13,800
Nov 16, 2023 4.39 4.39 4.21 4.22 4.22 7,100
Nov 15, 2023 4.16 4.24 4.15 4.24 4.24 1,800
Nov 14, 2023 4.34 4.39 4.25 4.25 4.25 4,800
Nov 13, 2023 4.23 4.44 4.05 4.37 4.37 29,100
Nov 10, 2023 4.12 4.53 4.09 4.18 4.18 46,900
Nov 9, 2023 4.23 4.40 4.18 4.40 4.40 6,700
Nov 8, 2023 4.20 4.20 4.20 4.20 4.20 800
Nov 7, 2023 4.20 4.38 4.20 4.21 4.21 2,300
Nov 6, 2023 4.41 4.41 4.23 4.25 4.25 4,600
Nov 3, 2023 4.35 4.50 4.22 4.22 4.22 12,500
Nov 2, 2023 4.38 4.45 4.38 4.45 4.45 800
Nov 1, 2023 4.36 4.39 4.16 4.39 4.39 5,700
Oct 31, 2023 4.49 4.53 4.01 4.01 4.01 5,400
Oct 30, 2023 4.41 4.41 4.10 4.20 4.20 1,500
Oct 27, 2023 4.20 4.25 4.10 4.25 4.25 10,700
Oct 26, 2023 4.20 4.27 4.20 4.27 4.27 1,200
Oct 25, 2023 4.29 4.43 4.25 4.25 4.25 4,700
Oct 24, 2023 4.46 4.46 4.25 4.30 4.30 1,200
Oct 23, 2023 4.32 4.34 4.30 4.34 4.34 2,200
Oct 20, 2023 4.33 4.55 4.33 4.49 4.49 2,100
Oct 19, 2023 4.31 4.59 4.31 4.51 4.51 3,400
Oct 18, 2023 4.49 4.50 4.46 4.50 4.50 10,500
Oct 17, 2023 4.30 4.50 4.30 4.32 4.32 4,500
Oct 16, 2023 4.31 4.49 4.31 4.37 4.37 3,200
Oct 13, 2023 4.32 4.49 4.31 4.48 4.48 2,100
Oct 12, 2023 4.37 4.50 4.33 4.35 4.35 2,000
Oct 11, 2023 4.54 4.65 4.32 4.37 4.37 52,000
Oct 10, 2023 4.35 4.74 4.30 4.49 4.49 3,600
Oct 9, 2023 4.30 4.74 4.30 4.42 4.42 800
Oct 6, 2023 4.52 4.67 4.39 4.39 4.39 4,500
Oct 5, 2023 4.61 4.71 4.52 4.56 4.56 15,600
Oct 4, 2023 4.74 4.74 4.74 4.74 4.74 700
Oct 3, 2023 4.60 4.61 4.60 4.61 4.61 2,000
Oct 2, 2023 4.69 4.85 4.69 4.80 4.80 3,500
Sep 29, 2023 4.77 4.77 4.63 4.76 4.76 1,900
Sep 28, 2023 4.76 4.77 4.76 4.77 4.77 1,100
Sep 27, 2023 4.70 4.70 4.70 4.70 4.70 500
Sep 26, 2023 4.70 4.80 4.70 4.70 4.70 2,600
Sep 25, 2023 4.63 4.71 4.51 4.71 4.71 5,700
Sep 22, 2023 4.77 4.79 4.69 4.78 4.78 2,100
Sep 21, 2023 4.78 4.78 4.72 4.76 4.76 1,700
Sep 20, 2023 4.75 4.83 4.72 4.73 4.73 6,600
Sep 19, 2023 4.50 4.66 4.50 4.66 4.66 3,900
Sep 18, 2023 4.50 4.50 4.33 4.50 4.50 5,600
Sep 15, 2023 4.28 4.50 4.23 4.50 4.50 6,300
Sep 14, 2023 4.28 4.28 4.22 4.28 4.28 2,100
Sep 13, 2023 4.27 4.28 4.20 4.20 4.20 3,000
Sep 12, 2023 4.32 4.34 4.20 4.22 4.22 7,400
Sep 11, 2023 4.34 4.35 4.20 4.20 4.20 4,400
Sep 8, 2023 4.34 4.34 4.24 4.24 4.24 3,200
Sep 7, 2023 4.25 4.32 4.25 4.32 4.32 500
Sep 6, 2023 4.30 4.30 4.22 4.30 4.30 5,000
Sep 5, 2023 4.26 4.26 4.23 4.23 4.23 900
Sep 1, 2023 4.28 4.28 4.27 4.27 4.27 1,100
Aug 31, 2023 4.34 4.37 4.31 4.31 4.31 1,600
Aug 30, 2023 4.32 4.41 4.32 4.41 4.41 1,800
Aug 29, 2023 4.29 4.53 4.26 4.30 4.30 2,400
Aug 28, 2023 4.35 4.38 4.14 4.38 4.38 9,700
Aug 25, 2023 4.30 4.40 4.17 4.38 4.38 7,300
Aug 24, 2023 4.53 4.53 4.09 4.39 4.39 10,300
Aug 23, 2023 4.34 4.62 4.29 4.43 4.43 14,600
Aug 22, 2023 4.05 4.47 4.05 4.35 4.35 34,900
Aug 21, 2023 4.17 4.35 3.85 4.20 4.20 24,300
Aug 18, 2023 4.27 4.28 4.11 4.18 4.18 5,600
Aug 17, 2023 4.21 4.41 4.21 4.26 4.26 3,000
Aug 16, 2023 4.38 4.51 4.25 4.31 4.31 6,700
Aug 15, 2023 4.43 4.55 4.36 4.36 4.36 3,700
Aug 14, 2023 4.63 4.69 4.39 4.44 4.44 5,200
Aug 11, 2023 4.56 4.71 4.42 4.42 4.42 4,500
Aug 10, 2023 4.45 4.45 4.37 4.37 4.37 900
Aug 9, 2023 4.48 4.60 4.31 4.42 4.42 8,400
Aug 8, 2023 4.46 4.72 4.38 4.50 4.50 7,800
Aug 7, 2023 4.50 4.60 4.42 4.42 4.42 1,600
Aug 4, 2023 4.46 4.76 4.41 4.66 4.66 13,200
Aug 3, 2023 4.55 4.80 4.43 4.54 4.54 11,100
Aug 2, 2023 4.75 4.79 4.20 4.69 4.69 19,100
Aug 1, 2023 4.71 4.75 4.59 4.70 4.70 3,600
Jul 31, 2023 4.95 4.95 4.80 4.81 4.81 7,000
Jul 28, 2023 4.90 4.90 4.86 4.89 4.89 6,400
Jul 27, 2023 4.81 4.89 4.74 4.88 4.88 4,600
Jul 26, 2023 4.79 4.80 4.74 4.79 4.79 1,900
Jul 25, 2023 4.71 4.79 4.71 4.79 4.79 2,200
Jul 24, 2023 4.62 4.82 4.58 4.67 4.67 3,700
Jul 21, 2023 4.55 4.62 4.55 4.62 4.62 1,700
Jul 20, 2023 4.48 4.57 4.40 4.57 4.57 2,000
Jul 19, 2023 4.40 4.54 4.40 4.54 4.54 4,000
Jul 18, 2023 4.39 4.51 4.38 4.51 4.51 4,700
Jul 17, 2023 4.51 4.53 4.32 4.48 4.48 2,400
Jul 14, 2023 4.27 4.46 4.27 4.43 4.43 4,300
Jul 13, 2023 4.25 4.43 4.24 4.31 4.31 3,700
Jul 12, 2023 4.26 4.40 4.26 4.32 4.32 5,300
Jul 11, 2023 4.32 4.43 4.26 4.35 4.35 6,400
Jul 10, 2023 4.25 4.33 4.22 4.32 4.32 1,300
Jul 7, 2023 4.16 4.23 4.15 4.23 4.23 2,600
Jul 6, 2023 4.13 4.21 4.09 4.20 4.20 18,900
Jul 5, 2023 4.05 4.16 4.05 4.16 4.16 2,200
Jul 3, 2023 4.18 4.19 4.00 4.19 4.19 3,600
Jun 30, 2023 4.05 4.19 4.03 4.19 4.19 3,800
Jun 29, 2023 3.72 4.08 3.70 4.08 4.08 20,300
Jun 28, 2023 3.83 3.86 3.82 3.82 3.82 3,000
Jun 27, 2023 3.86 3.86 3.70 3.83 3.83 8,200
Jun 26, 2023 3.83 3.89 3.75 3.78 3.78 4,400
Jun 23, 2023 3.85 3.85 3.76 3.76 3.76 3,400
Jun 22, 2023 3.76 3.82 3.75 3.78 3.78 1,200
Jun 21, 2023 3.88 3.90 3.75 3.80 3.80 5,700
Jun 20, 2023 3.92 4.09 3.92 3.93 3.93 7,100
Jun 16, 2023 4.19 4.19 3.90 3.99 3.99 8,300
Jun 15, 2023 3.98 4.18 3.98 4.06 4.06 16,400
Jun 14, 2023 4.10 4.10 3.98 3.98 3.98 11,100
Jun 13, 2023 3.99 4.10 3.99 4.05 4.05 6,800
Jun 12, 2023 3.98 4.31 3.98 4.03 4.03 26,900
Jun 9, 2023 3.57 4.06 3.57 4.00 4.00 32,300
Jun 8, 2023 3.72 3.74 3.56 3.63 3.63 4,900
Jun 7, 2023 3.57 3.74 3.50 3.72 3.72 17,100
Jun 6, 2023 3.48 3.58 3.48 3.53 3.53 12,700
Jun 5, 2023 3.73 3.74 3.47 3.51 3.51 30,600
Jun 2, 2023 3.86 3.86 3.64 3.73 3.73 30,400
Jun 1, 2023 3.77 4.00 3.75 3.75 3.75 28,600
May 31, 2023 3.85 3.85 3.77 3.77 3.77 5,600
May 30, 2023 4.13 4.13 3.76 3.88 3.88 45,500
May 26, 2023 4.12 4.25 4.10 4.10 4.10 2,900
May 25, 2023 4.26 4.26 4.10 4.11 4.11 1,300
May 24, 2023 4.25 4.25 4.12 4.12 4.12 3,000
May 23, 2023 4.12 4.30 4.11 4.11 4.11 9,800
May 22, 2023 4.31 4.31 4.13 4.13 4.13 3,300
May 19, 2023 4.20 4.25 4.13 4.13 4.13 1,500
May 18, 2023 4.07 4.24 4.07 4.18 4.18 5,700
May 17, 2023 4.11 4.30 4.07 4.15 4.15 24,500
May 16, 2023 4.25 4.29 4.20 4.20 4.20 6,300
May 15, 2023 4.54 4.54 4.20 4.20 4.20 43,600
May 12, 2023 4.64 4.82 4.63 4.78 4.78 4,600
May 11, 2023 4.71 4.74 4.71 4.73 4.73 2,600
May 10, 2023 4.40 4.89 4.40 4.73 4.73 54,300
May 9, 2023 4.44 4.50 4.25 4.39 4.39 11,400
May 8, 2023 4.35 4.64 4.30 4.33 4.33 22,500
May 5, 2023 4.64 4.72 4.35 4.35 4.35 26,500
May 4, 2023 4.77 6.54 4.59 4.68 4.68 341,400
May 3, 2023 4.39 5.25 4.39 4.70 4.70 80,400
May 2, 2023 4.43 4.43 4.31 4.39 4.39 3,800
May 1, 2023 4.53 4.53 4.40 4.40 4.40 19,600
Apr 28, 2023 4.82 4.82 4.38 4.38 4.38 7,400
Apr 27, 2023 4.29 4.44 4.29 4.38 4.38 4,300
Apr 26, 2023 4.33 4.37 4.30 4.37 4.37 3,900

Related Tickers

STRS Stratus Properties Inc.
22.40
-1.67%
 
JOE The St. Joe Company
57.81
+1.67%
 
MNPP Merchants' National Properties, Inc.
1,500.00
0.00%
 
MRC.TO Morguard Corporation
111.16
+0.59%
 
NDVLY New World Development Company Limited
0.4925
-2.81%
 
LLC.AX Lendlease Group
6.43
-1.61%
 
VINO Gaucho Group Holdings, Inc.
0.5850
-0.03%
 
HHH Howard Hughes Holdings Inc.
63.75
-0.78%