Comstock Holding Companies Inc (CHCI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 5.91194968553 | 7.95 | 8.57 | 7.796122 | 10965 | 7.92038704 | CS |
| 4 | 0.335 | 4.14347557205 | 8.085 | 8.83 | 7.6208 | 13317 | 8.06233656 | CS |
| 12 | -1.93 | -18.6473429952 | 10.35 | 12.28 | 7.59 | 20219 | 9.12364837 | CS |
| 26 | 2.15 | 34.2902711324 | 6.27 | 14.48 | 6.15 | 22326 | 9.30789781 | CS |
| 52 | 3.68 | 77.6371308017 | 4.74 | 14.48 | 4.54 | 19926 | 8.10200405 | CS |
| 156 | 3.57 | 73.6082474227 | 4.85 | 14.48 | 3.47 | 14449 | 6.24555074 | CS |
| 260 | 6.27 | 291.627906977 | 2.15 | 15.72 | 1.06 | 117478 | 5.28958214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.42 | 0.49 | 6.18 | 7.75 | 8.49 | 7.7 | 21176 |
| 1737070500 | 7.93 | 0.02 | 0.25 | 7.89 | 8.22 | 7.89 | 5873 |
| 1736984100 | 7.91 | -0.04 | -0.50 | 7.88 | 8.2 | 7.88 | 5570 |
| 1736897700 | 7.95 | 0.1 | 1.27 | 7.97 | 8.57 | 7.796122 | 4355 |
| 1736811300 | 7.85 | -0.25 | -3.09 | 8.06 | 8.46 | 7.802 | 28550 |
| 1736552100 | 8.1 | 0.06 | 0.75 | 7.98 | 8.1588999 | 7.86 | 11762 |
| 1736379300 | 8.0399999 | -0.25 | -3.02 | 8.1199999 | 8.6059 | 8.0399999 | 7507 |
| 1736292900 | 8.2899999 | 0.23 | 2.85 | 8.3699999 | 8.3699999 | 8.06 | 4195 |
| 1736206500 | 8.06 | -0.29 | -3.47 | 8.38 | 8.6 | 8.06 | 14446 |
| 1735947300 | 8.35 | 0.15 | 1.83 | 8.1199999 | 8.83 | 8.0629 | 18669 |
| 1735860900 | 8.2 | 0.12 | 1.49 | 8.03 | 8.59 | 8.03 | 5312 |
| 1735688100 | 8.08 | 0.05 | 0.62 | 7.8 | 8.45 | 7.76 | 21877 |
| 1735601700 | 8.03 | 0.21 | 2.69 | 7.93 | 8.101 | 7.6208 | 24013 |
| 1735342500 | 7.82 | -0.19 | -2.37 | 7.95 | 8.0098 | 7.6728 | 11842 |
| 1735256100 | 8.01 | -0.16 | -1.96 | 7.95 | 8.0699 | 7.9 | 12530 |
| 1735077840 | 8.17 | 0.15 | 1.87 | 7.98 | 8.17 | 7.98 | 1902 |
| 1734996900 | 8.02 | -0.17 | -2.08 | 8.02 | 8.35 | 8 | 9596 |
| 1734737700 | 8.19 | 0 | 0.00 | 8.18 | 8.3594 | 7.98 | 44185 |
| 1734651300 | 8.19 | 0.08 | 0.99 | 8 | 8.21 | 7.79 | 10288 |
| 1734564900 | 8.11 | 0.14 | 1.76 | 8 | 8.27 | 7.6 | 35777 |
| 1734478500 | 7.97 | 0.18 | 2.31 | 7.79 | 8.1 | 7.79 | 6936 |
| 1734392100 | 7.79 | -0.61 | -7.26 | 8.39 | 8.39 | 7.63 | 41260 |
| 1734132900 | 8.4 | -0.12 | -1.41 | 8.46 | 8.6758 | 8.4 | 3200 |
| 1734046500 | 8.52 | -0.37 | -4.16 | 8.4 | 9.0444 | 8.4 | 30743 |
| 1733960100 | 8.89 | 0.26 | 3.01 | 8.5399999 | 9.19 | 8.44 | 6865 |
| 1733873700 | 8.63 | -0.19 | -2.15 | 8.69 | 9.15 | 8.4624 | 8685 |
| 1733787300 | 8.82 | 0.12 | 1.38 | 8.56 | 9.0399999 | 8.41 | 39834 |
| 1733528100 | 8.7 | -0.17 | -1.92 | 8.935 | 9.01 | 8.52 | 17070 |
| 1733441700 | 8.8699999 | -0.32 | -3.48 | 9.06 | 9.06 | 8.5801 | 7762 |
| 1733355300 | 9.19 | 0.49 | 5.63 | 8.71 | 9.25 | 8.5369 | 24433 |
| 1733268900 | 8.7 | 0.27 | 3.20 | 8.47 | 8.725 | 8.47 | 3042 |
| 1733182500 | 8.43 | 0.27 | 3.31 | 8.05 | 9.2 | 8.05 | 36267 |
| 1732917840 | 8.16 | -0.2 | -2.39 | 8.46 | 8.46 | 8.16 | 5653 |
| 1732750500 | 8.36 | -0.17 | -1.99 | 8.7 | 8.7 | 8.25 | 9189 |
| 1732664100 | 8.53 | -0.74 | -7.98 | 9.33 | 9.33 | 8.44 | 18087 |
| 1732577700 | 9.27 | 0.22 | 2.43 | 9.05 | 9.6199999 | 8.8001 | 19236 |
| 1732318500 | 9.05 | -0.59 | -6.12 | 9.7899999 | 9.7899999 | 9.05 | 8385 |
| 1732232100 | 9.64 | 0.17 | 1.80 | 9.47 | 9.8053 | 9.0782 | 15927 |
| 1732145700 | 9.47 | 0.11 | 1.18 | 9.38 | 9.48 | 9.11 | 12943 |
| 1732059300 | 9.36 | 0.84 | 9.86 | 8.43 | 9.48 | 8.41 | 19214 |
| 1731972900 | 8.52 | -0.43 | -4.80 | 8.94 | 8.94 | 8.25 | 76972 |
| 1731713700 | 8.95 | 0.11 | 1.24 | 8.7899999 | 8.99 | 8.7899999 | 6882 |
| 1731627300 | 8.84 | -0.2 | -2.21 | 9.03 | 9.16 | 8.84 | 12565 |
| 1731540900 | 9.0399999 | -0.03 | -0.33 | 9.15 | 9.53 | 8.7 | 47112 |
| 1731454500 | 9.07 | -0.15 | -1.63 | 9.03 | 9.28 | 8.894 | 21376 |
| 1731368100 | 9.22 | -0.65 | -6.59 | 9.31 | 9.35 | 7.59 | 77110 |
| 1731108900 | 9.8699999 | 0.26 | 2.71 | 9.71 | 10.0405 | 9.5565 | 25663 |
| 1731022500 | 9.61 | -0.12 | -1.23 | 9.68 | 10.0523 | 9.27 | 55504 |
| 1730936100 | 9.73 | -1.02 | -9.49 | 10.7 | 11.06 | 9.73 | 47210 |
| 1730849700 | 10.75 | -0.47 | -4.19 | 11.25 | 11.626 | 10.75 | 20441 |
| 1730763300 | 11.22 | -0.31 | -2.69 | 11.39 | 11.78 | 11 | 28044 |
| 1730500500 | 11.53 | 0.02 | 0.17 | 11.48 | 11.65 | 11.2 | 9165 |
| 1730414100 | 11.51 | -0.35 | -2.95 | 11.97 | 11.97 | 11.2 | 12434 |
| 1730327700 | 11.86 | -0.3 | -2.43 | 12 | 12.28 | 11.5514 | 21171 |
| 1730241300 | 12.155 | 1.07 | 9.60 | 11.13 | 12.185 | 10.8338 | 22904 |
| 1730154900 | 11.09 | 0.2 | 1.84 | 10.99 | 11.3 | 10.7 | 28776 |
| 1729895700 | 10.89 | 0.84 | 8.36 | 10.35 | 11.67 | 10.35 | 43501 |
| 1729809300 | 10.05 | -0.26 | -2.52 | 10.64 | 10.775 | 10.02 | 26221 |
| 1729722900 | 10.31 | -0.7 | -6.36 | 11 | 11.157 | 10.3 | 33249 |
| 1729636500 | 11.01 | 0.2 | 1.85 | 10.81 | 11.34 | 10.81 | 31484 |
| 1729550100 | 10.81 | -0.89 | -7.61 | 11.73 | 11.85 | 10.69 | 23887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
