Comstock Holding Companies Inc (CHCI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 5.25830258303 | 10.84 | 11.905 | 10.7925 | 18006 | 11.54001694 | CS |
| 4 | 1.38 | 13.7587238285 | 10.03 | 11.905 | 9.7261 | 17571 | 10.54144879 | CS |
| 12 | 0.91 | 8.66666666667 | 10.5 | 12.5 | 9 | 24063 | 10.34314393 | CS |
| 26 | 3.35 | 41.5632754342 | 8.06 | 12.5 | 6.31 | 25488 | 9.44486119 | CS |
| 52 | 5.07 | 79.9684542587 | 6.34 | 14.48 | 6.15 | 24058 | 9.3823744 | CS |
| 156 | 6.88 | 151.876379691 | 4.53 | 14.48 | 3.47 | 16907 | 7.18499625 | CS |
| 260 | 8.73 | 325.746268657 | 2.68 | 15.72 | 2.1435 | 95840 | 6.10859165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 11.41 | -0.45 | -3.79 | 11.81 | 11.95 | 11.41 | 13751 |
| 1752186900 | 11.86 | 0.56 | 4.96 | 11.3 | 11.905 | 11.3 | 18925 |
| 1752100500 | 11.3 | -0.15 | -1.31 | 11.48 | 11.48 | 11.1013 | 18098 |
| 1752014100 | 11.45 | -0.06 | -0.52 | 11.65 | 11.65 | 10.7925 | 11021 |
| 1751927700 | 11.51 | 0.67 | 6.18 | 10.84 | 11.6961 | 10.84 | 23979 |
| 1751576640 | 10.84 | 0.47 | 4.53 | 10.46 | 10.89 | 10.37 | 26064 |
| 1751495700 | 10.37 | -0.14 | -1.33 | 10.51 | 10.9 | 10.2979 | 51884 |
| 1751409300 | 10.51 | 0.42 | 4.16 | 10.19 | 10.51 | 10.11 | 24829 |
| 1751322900 | 10.09 | 0.09 | 0.90 | 10.1 | 10.45 | 9.842 | 17784 |
| 1751063700 | 10 | -0.38 | -3.66 | 10.37 | 10.4 | 9.9 | 26788 |
| 1750977300 | 10.38 | 0.17 | 1.62 | 10.34 | 10.38 | 10.12 | 9301 |
| 1750890900 | 10.215 | 0.07 | 0.74 | 10.28 | 10.3 | 10.17 | 6591 |
| 1750804500 | 10.14 | 0.14 | 1.40 | 10.15 | 10.48 | 10.1125 | 14597 |
| 1750718100 | 10 | -0.13 | -1.28 | 10.11 | 10.12 | 9.7261 | 16004 |
| 1750458900 | 10.13 | 0.16 | 1.60 | 10.14 | 10.24 | 10.0168 | 9420 |
| 1750286100 | 9.97 | 0.12 | 1.22 | 10.01 | 10.24 | 9.96 | 4894 |
| 1750199700 | 9.85 | -0.05 | -0.51 | 9.82 | 10.16 | 9.81 | 11907 |
| 1750113300 | 9.9 | -0.12 | -1.20 | 9.91 | 10.08 | 9.9 | 14925 |
| 1749854100 | 10.02 | -0.05 | -0.50 | 10.03 | 10.044 | 9.9088 | 9271 |
| 1749767700 | 10.07 | -0.32 | -3.08 | 10.28 | 10.34 | 10 | 17923 |
| 1749681300 | 10.39 | 0.01 | 0.07 | 10.45 | 10.61 | 10.1143 | 36196 |
| 1749594900 | 10.383 | 0 | 0.03 | 10.25 | 10.39 | 9.9809 | 3814 |
| 1749508500 | 10.38 | 0.31 | 3.11 | 9.8699999 | 10.38 | 9.865 | 25199 |
| 1749249300 | 10.067 | 0.24 | 2.41 | 9.78 | 10.067 | 9.6301 | 15690 |
| 1749162900 | 9.83 | -0.03 | -0.25 | 9.97 | 10.11 | 9.67 | 22675 |
| 1749076500 | 9.855 | 0.13 | 1.28 | 9.77 | 10 | 9.68 | 26251 |
| 1748990100 | 9.73 | 0.06 | 0.62 | 9.71 | 9.81 | 9.6885 | 7386 |
| 1748903700 | 9.67 | 0.42 | 4.54 | 9.21 | 9.825 | 9.21 | 33886 |
| 1748644500 | 9.25 | 0.06 | 0.65 | 9.11 | 9.4899 | 9.11 | 12659 |
| 1748558100 | 9.19 | -0.16 | -1.71 | 9.33 | 9.4 | 9.17 | 10523 |
| 1748471700 | 9.35 | -0.33 | -3.41 | 9.57 | 9.57 | 9.15 | 11358 |
| 1748385300 | 9.68 | 0.62 | 6.84 | 9.01 | 9.6889 | 9.01 | 30484 |
| 1748039700 | 9.06 | -0.18 | -1.95 | 9.17 | 9.7399 | 9 | 26173 |
| 1747953300 | 9.24 | -0.37 | -3.85 | 9.61 | 9.6882 | 9.22 | 27599 |
| 1747866900 | 9.61 | -0.23 | -2.34 | 9.81 | 9.9899 | 9.4801 | 23438 |
| 1747780500 | 9.84 | 0.34 | 3.58 | 9.66 | 9.9 | 9.25 | 25432 |
| 1747694100 | 9.5 | -0.5 | -5.00 | 9.81 | 9.8699999 | 9.0399999 | 87203 |
| 1747434900 | 10 | -0.05 | -0.50 | 10.05 | 10.32 | 9.8522 | 14845 |
| 1747348500 | 10.05 | 0.72 | 7.72 | 9.5 | 10.15 | 9.3699999 | 23139 |
| 1747262100 | 9.33 | -0.28 | -2.91 | 9.55 | 10.16 | 9.1615 | 16707 |
| 1747175700 | 9.61 | -1.2 | -11.10 | 10.81 | 10.81 | 9.47 | 82658 |
| 1747089300 | 10.81 | -0.49 | -4.34 | 11.24 | 11.3 | 10.51 | 58924 |
| 1746830100 | 11.3 | -0.73 | -6.07 | 11.96 | 11.96 | 10.9779 | 29942 |
| 1746743700 | 12.03 | 0.63 | 5.53 | 11.42 | 12.1871 | 10.92 | 19257 |
| 1746657300 | 11.4 | -0.86 | -7.01 | 12.26 | 12.26 | 11.13 | 21099 |
| 1746570900 | 12.26 | 0.9 | 7.92 | 11.35 | 12.5 | 11.295 | 36714 |
| 1746484500 | 11.36 | 1.33 | 13.26 | 10.03 | 11.94 | 10 | 47788 |
| 1746225300 | 10.03 | 0.06 | 0.60 | 10.04 | 10.5 | 9.7899999 | 13441 |
| 1746138900 | 9.97 | -0.47 | -4.50 | 10.31 | 10.43 | 9.71 | 30217 |
| 1746052500 | 10.44 | -0.11 | -1.04 | 10.38 | 10.59 | 10.3 | 6810 |
| 1745966100 | 10.55 | 0.03 | 0.29 | 10.45 | 10.75 | 10.4105 | 13897 |
| 1745879700 | 10.52 | 0.48 | 4.78 | 10 | 10.7 | 9.94 | 27877 |
| 1745620500 | 10.04 | -0.24 | -2.33 | 10.29 | 10.39 | 9.83 | 10726 |
| 1745534100 | 10.28 | -0.32 | -3.02 | 10.54 | 10.54 | 10.28 | 7924 |
| 1745447700 | 10.6 | -0.43 | -3.90 | 11.31 | 11.31 | 10.4 | 14377 |
| 1745361300 | 11.03 | 0.96 | 9.53 | 10.37 | 11.66 | 10.37 | 59279 |
| 1745274900 | 10.07 | -0.38 | -3.64 | 10.5 | 10.76 | 9.7612 | 39990 |
| 1744929300 | 10.45 | 0.44 | 4.40 | 10.01 | 10.7 | 10.01 | 76312 |
| 1744842900 | 10.01 | 0.71 | 7.63 | 9.3 | 10.09 | 9.1575 | 35570 |
| 1744756500 | 9.3 | -0.29 | -3.02 | 9.59 | 9.81 | 9.1655 | 151500 |
| 1744670100 | 9.59 | 1.14 | 13.49 | 8.7 | 9.59 | 8.7 | 36061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
