Comstock Holding Companies Inc (CHCI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0999 | -1.55607476636 | 6.42 | 6.6 | 6.23 | 8438 | 6.34092413 | CS |
| 4 | -0.1199 | -1.86180124224 | 6.44 | 6.65 | 6.14 | 6263 | 6.3152413 | CS |
| 12 | -1.9699 | -23.7623642943 | 8.29 | 8.56 | 5.9 | 21694 | 6.87795589 | CS |
| 26 | 1.5701 | 33.0547368421 | 4.75 | 8.56 | 4.54 | 17631 | 6.5360076 | CS |
| 52 | 1.8401 | 41.0736607143 | 4.48 | 8.56 | 3.85 | 11780 | 5.9836863 | CS |
| 156 | 0.8101 | 14.7023593466 | 5.51 | 8.56 | 3.47 | 17399 | 5.31465075 | CS |
| 260 | 3.6201 | 134.077777778 | 2.7 | 15.72 | 1.06 | 115942 | 5.19871429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 6.3201 | 0 | 0.00 | 6.29 | 6.3728 | 6.29 | 451 |
| 1721082900 | 6.32 | -0.1 | -1.56 | 6.3099999 | 6.49 | 6.3 | 19326 |
| 1720823700 | 6.42 | 0.13 | 2.07 | 6.29 | 6.6 | 6.29 | 1842 |
| 1720737300 | 6.29 | -0.08 | -1.26 | 6.34 | 6.39 | 6.26 | 3435 |
| 1720650900 | 6.37 | 0.02 | 0.31 | 6.34 | 6.5799 | 6.23 | 13701 |
| 1720564500 | 6.35 | 0.04 | 0.63 | 6.42 | 6.515 | 6.35 | 3887 |
| 1720478100 | 6.3099999 | 0.02 | 0.32 | 6.4 | 6.48 | 6.28 | 3204 |
| 1720218900 | 6.29 | 0.01 | 0.16 | 6.42 | 6.42 | 6.23 | 2702 |
| 1720040640 | 6.28 | 0.02 | 0.32 | 6.26 | 6.585 | 6.26 | 3303 |
| 1719959700 | 6.26 | 0.04 | 0.71 | 6.19 | 6.42 | 6.19 | 1706 |
| 1719873300 | 6.2156 | -0.15 | -2.42 | 6.44 | 6.47 | 6.2001 | 3336 |
| 1719614100 | 6.37 | -0.21 | -3.19 | 6.42 | 6.42 | 6.37 | 5920 |
| 1719527700 | 6.58 | 0.32 | 5.11 | 6.37 | 6.65 | 6.37 | 2975 |
| 1719441300 | 6.26 | -0.14 | -2.19 | 6.36 | 6.36 | 6.23 | 4941 |
| 1719354900 | 6.4 | 0.01 | 0.16 | 6.39 | 6.4 | 6.2699999 | 2564 |
| 1719268500 | 6.39 | 0.04 | 0.63 | 6.37 | 6.5 | 6.37 | 4279 |
| 1719009300 | 6.35 | 0.13 | 2.09 | 6.18 | 6.6314 | 6.18 | 9600 |
| 1718922900 | 6.22 | -0.1 | -1.58 | 6.35 | 6.39 | 6.19 | 19633 |
| 1718750100 | 6.32 | -0.09 | -1.40 | 6.44 | 6.5599999 | 6.14 | 6036 |
| 1718663700 | 6.41 | -0.16 | -2.44 | 6.66 | 6.9406 | 6.29 | 26711 |
| 1718404500 | 6.57 | -0.01 | -0.15 | 6.44 | 6.834 | 6.374 | 30808 |
| 1718318100 | 6.58 | 0.26 | 4.11 | 6.3099999 | 6.59 | 6.3 | 7335 |
| 1718231700 | 6.32 | 0.21 | 3.44 | 6.075 | 6.48 | 6.075 | 47326 |
| 1718145300 | 6.11 | 0.02 | 0.33 | 5.96 | 6.15 | 5.96 | 3762 |
| 1718058900 | 6.09 | 0.09 | 1.50 | 5.99 | 6.09 | 5.91 | 5634 |
| 1717799700 | 6 | -0.14 | -2.28 | 6.0001 | 6.159 | 5.9 | 15885 |
| 1717713300 | 6.14 | -0.03 | -0.49 | 6.18 | 6.18 | 5.9 | 20159 |
| 1717626900 | 6.17 | 0.04 | 0.65 | 6.13 | 6.17 | 6.09 | 3974 |
| 1717540500 | 6.13 | -0.04 | -0.65 | 6.13 | 6.15 | 6.05 | 6954 |
| 1717454100 | 6.17 | 0 | 0.00 | 6.18 | 6.18 | 5.91 | 36334 |
| 1717194900 | 6.17 | 0.07 | 1.15 | 6.08 | 6.18 | 6.001 | 15256 |
| 1717108500 | 6.1 | -0.04 | -0.65 | 6.1 | 6.14 | 6.0199999 | 7382 |
| 1717022100 | 6.14 | -0.24 | -3.76 | 6.37 | 6.37 | 6.11 | 12861 |
| 1716935700 | 6.38 | -0.32 | -4.78 | 6.54 | 6.551 | 6.1601 | 16833 |
| 1716590100 | 6.7 | 0.35 | 5.51 | 6.3 | 6.78 | 6.3 | 7899 |
| 1716503700 | 6.35 | -0.31 | -4.65 | 6.64 | 6.64 | 6.2861 | 11374 |
| 1716417300 | 6.66 | -0.03 | -0.45 | 6.59 | 6.66 | 6.47 | 3632 |
| 1716330900 | 6.69 | 0.18 | 2.76 | 6.5 | 6.82 | 6.2201 | 21552 |
| 1716244500 | 6.51 | -1.2 | -15.56 | 7.6 | 7.6 | 6.11 | 63417 |
| 1715985300 | 7.71 | -0.31 | -3.87 | 8.01 | 8.18 | 7.4 | 49681 |
| 1715898900 | 8.02 | 0.04 | 0.50 | 7.98 | 8.55 | 7.835 | 25904 |
| 1715812500 | 7.98 | -0.56 | -6.56 | 7.61 | 8.48 | 7.61 | 43887 |
| 1715726100 | 8.5399999 | 1.21 | 16.51 | 7.4 | 8.56 | 7.4 | 40119 |
| 1715639700 | 7.33 | -0.67 | -8.38 | 8 | 8.06 | 7.25 | 40244 |
| 1715380500 | 8 | 0.33 | 4.30 | 7.84 | 8.058 | 7.655 | 13170 |
| 1715294100 | 7.67 | -0.47 | -5.78 | 8.15 | 8.3 | 7.5128 | 16006 |
| 1715207700 | 8.1401 | 0.31 | 3.96 | 7.8 | 8.2899999 | 7.56 | 34618 |
| 1715121300 | 7.83 | 0.61 | 8.45 | 7.19 | 7.87 | 7.095 | 41701 |
| 1715034900 | 7.22 | 0.39 | 5.71 | 6.83 | 7.45 | 6.61 | 45942 |
| 1714775700 | 6.83 | -0.41 | -5.66 | 7.16 | 7.374 | 6.75 | 21429 |
| 1714689300 | 7.24 | -0.15 | -2.03 | 7.33 | 7.48 | 7.2 | 7084 |
| 1714602900 | 7.39 | 0.04 | 0.55 | 7.13 | 7.39 | 6.95 | 25058 |
| 1714516500 | 7.3493 | -0.19 | -2.53 | 7.48 | 7.4884 | 7.21 | 10827 |
| 1714430100 | 7.54 | 0.41 | 5.75 | 7.08 | 7.61 | 7.08 | 48661 |
| 1714170900 | 7.13 | 0.72 | 11.23 | 6.39 | 7.16 | 6.2813 | 29084 |
| 1714084500 | 6.41 | -0.07 | -1.08 | 6.38 | 6.47 | 6.1 | 28493 |
| 1713998100 | 6.48 | 0.2 | 3.18 | 6.1 | 6.71 | 6.1 | 30958 |
| 1713911700 | 6.28 | -1.66 | -20.91 | 8.2899999 | 8.2899999 | 6.11 | 187174 |
| 1713825300 | 7.94 | 0.76 | 10.58 | 7.19 | 8 | 7.19 | 94416 |
| 1713566100 | 7.18 | 0.38 | 5.59 | 6.8 | 7.2 | 6.8 | 65437 |
| 1713479700 | 6.8 | 0.03 | 0.44 | 6.81 | 7.05 | 6.71 | 70761 |
| 1713393300 | 6.77 | 0.25 | 3.83 | 6.6 | 6.77 | 6.5201 | 50393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
