Free Trial

Comstock Holding Companies (CHCI) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free CHCI Stock Alerts
$7.71
-0.31 (-3.87%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Comstock Holding Companies Stock Price Performance

5 Day
Performance
-3.38%
1 Month
Performance
+7.38%
3 Month
Performance
+63.69%
6 Month
Performance
+79.47%
Year-To-Date
Performance
+73.97%
1 Year
Performance
+86.68%
Receive CHCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Comstock Holding Companies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CHCI Stock Chart for Monday, May, 20, 2024

CHCI Chart by TradingView

Comstock Holding Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.33$7.71
-7.44%		$8.18$7.4149,681 shs$75.64 million
05/16/2024$7.98$8.33
+4.39%		$8.55$7.8425,884 shs$81.72 million
05/15/2024$8.54$7.98
-6.56%		$8.37$7.6143,887 shs$78.28 million
05/14/2024$7.33$8.54
+16.51%		$8.56$7.4039,689 shs$83.78 million
05/13/2024$8.00$7.33
-8.38%		$8.06$7.2540,244 shs$71.91 million
05/10/2024$7.67$8.00
+4.30%		$8.06$7.6613,169 shs$78.45 million
05/09/2024$8.14$7.67
-5.78%		$8.30$7.5115,881 shs$75.21 million
05/08/2024$7.83$8.14
+3.96%		$8.29$7.5634,618 shs$76.78 million
05/07/2024$7.22$7.83
+8.45%		$7.87$7.1041,701 shs$76.81 million
05/06/2024$6.83$7.22
+5.71%		$7.45$6.6145,942 shs$70.83 million
05/03/2024$7.24$6.83
-5.66%		$7.37$6.7521,415 shs$67.00 million
05/02/2024$7.39$7.24
-2.03%		$7.48$7.207,084 shs$71.02 million
05/01/2024$7.35$7.39
+0.55%		$7.39$7.0424,958 shs$72.50 million
04/30/2024$7.54$7.35
-2.53%		$7.49$7.2110,827 shs$72.10 million
04/29/2024$7.13$7.54
+5.75%		$7.61$7.0848,661 shs$73.97 million
04/26/2024$6.41$7.13
+11.23%		$7.16$6.2829,084 shs$69.95 million
04/25/2024$6.48$6.41
-1.08%		$6.48$6.1028,968 shs$62.88 million
04/24/2024$6.28$6.48
+3.18%		$6.71$6.1030,958 shs$63.54 million
04/23/2024$7.94$6.28
-20.91%		$8.29$6.11187,174 shs$61.61 million
04/22/2024$7.18$7.94
+10.58%		$8.00$7.1994,923 shs$77.89 million
04/19/2024$6.80$7.18
+5.59%		$7.20$6.8065,292 shs$70.44 million
04/18/2024$6.77$6.80
+0.44%		$7.05$6.7170,753 shs$66.71 million
04/17/2024$6.52$6.77
+3.83%		$6.77$6.5250,318 shs$66.41 million
04/16/2024$6.44$6.52
+1.24%		$6.81$6.3154,856 shs$63.96 million
04/15/2024$6.22$6.44
+3.48%		$6.64$6.3074,518 shs$63.18 million
04/12/2024$6.29$6.22
-1.05%		$6.35$6.1430,317 shs$61.05 million
04/11/2024$5.47$6.29
+14.99%		$6.63$5.48172,105 shs$61.71 million
04/10/2024$5.36$5.47
+2.05%		$5.58$5.2210,354 shs$53.66 million
04/09/2024$5.40$5.36
-0.74%		$5.52$5.3517,064 shs$52.58 million
04/08/2024$5.28$5.40
+2.27%		$5.53$5.2116,604 shs$52.97 million
04/05/2024$5.30$5.28
-0.38%		$5.37$5.2712,462 shs$51.78 million
04/04/2024$5.25$5.30
+0.95%		$5.30$5.0213,119 shs$51.99 million
04/03/2024$5.22$5.25
+0.57%		$5.25$5.119,578 shs$51.50 million
04/02/2024$5.15$5.22
+1.36%		$5.25$5.017,295 shs$51.21 million
04/01/2024$5.09$5.15
+1.18%		$5.15$5.0113,004 shs$50.52 million
03/29/2024$5.05$5.09
+0.79%		$5.10$5.005,081 shs$49.12 million
03/28/2024$5.03$5.05
+0.40%		$5.10$5.005,081 shs$48.73 million
03/27/2024$5.11$5.03
-1.57%		$5.09$5.027,577 shs$48.54 million
03/26/2024$5.14$5.11
-0.58%		$5.14$5.009,287 shs$49.31 million
03/25/2024$5.20$5.14
-1.15%		$5.27$5.069,515 shs$49.61 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$4.65$5.20
+11.83%		$5.25$4.7140,425 shs$50.18 million
03/21/2024$4.60$4.65
+1.09%		$4.65$4.612,889 shs$44.87 million
03/20/2024$4.64$4.60
-0.86%		$4.63$4.601,983 shs$44.40 million
03/19/2024$4.66$4.64
-0.43%		$4.64$4.63995 shs$44.78 million
03/18/2024$4.67$4.66
-0.21%		$4.74$4.633,386 shs$44.97 million
03/15/2024$4.73$4.67
-1.27%		$4.78$4.671,954 shs$45.08 million
03/14/2024$4.66$4.73
+1.50%		$4.78$4.652,044 shs$45.65 million
03/13/2024$4.70$4.66
-0.85%		$4.79$4.662,054 shs$44.97 million
03/12/2024$4.63$4.70
+1.51%		$4.70$4.652,840 shs$45.36 million
03/11/2024$4.71$4.63
-1.70%		$4.64$4.634,803 shs$44.69 million
03/08/2024$4.72$4.71
-0.32%		$4.80$4.711,408 shs$45.45 million
03/07/2024$4.75$4.72
-0.53%		$4.74$4.722,754 shs$45.60 million
03/06/2024$4.70$4.75
+1.06%		$4.75$4.751,001 shs$45.85 million
03/05/2024$4.76$4.70
-1.26%		$4.71$4.703,707 shs$45.36 million
03/04/2024$4.74$4.76
+0.42%		$4.79$4.687,889 shs$45.93 million
03/01/2024$4.80$4.74
-1.22%		$4.79$4.682,405 shs$45.74 million
02/29/2024$4.73$4.80
+1.45%		$4.80$4.801,098 shs$46.31 million
02/28/2024$4.68$4.73
+1.07%		$4.74$4.709,527 shs$45.65 million
02/27/2024$4.64$4.68
+0.82%		$4.75$4.687,833 shs$45.16 million
02/26/2024$4.70$4.64
-1.23%		$4.75$4.631,644 shs$44.80 million
02/23/2024$4.72$4.71
-0.21%		$4.73$4.552,229 shs$45.45 million
02/22/2024$4.75$4.72
-0.63%		$4.72$4.662,358 shs$45.55 million
02/21/2024$4.71$4.75
+0.85%		$4.75$4.712,778 shs$45.85 million
02/20/2024$4.77$4.71
-1.26%		$4.79$4.711,466 shs$45.45 million
02/19/2024$4.77$4.77
+0.05%		$4.83$4.733,400 shs$46.03 million

Related Companies:
This page (NASDAQ:CHCI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club