tiprankstipranks
Trending News
More News >
Comstock Homebuilding (CHCI)
:CHCI
US Market

Comstock Homebuilding Companies (CHCI) Historical Prices

Compare
202 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 11, 2025
11.81
11.95
11.41
11.41
11.41
-3.79%
13,751
0.50
Jul 10, 2025
11.30
11.91
11.30
11.86
11.86
+4.96%
18,925
0.69
Jul 09, 2025
11.48
11.48
11.10
11.30
11.30
-1.31%
18,098
0.64
Jul 08, 2025
11.65
11.65
10.79
11.45
11.45
-0.52%
11,021
0.39
Jul 07, 2025
10.84
11.70
10.84
11.51
11.51
+6.18%
25,656
0.89
Jul 03, 2025
10.46
10.89
10.46
10.84
10.84
+4.53%
26,064
0.91
Jul 02, 2025
10.51
10.90
10.30
10.37
10.37
-1.33%
51,884
1.84
Jul 01, 2025
10.19
10.51
10.11
10.51
10.51
+4.16%
24,829
0.85
Jun 30, 2025
10.10
10.45
9.84
10.09
10.09
+0.90%
18,099
0.61
Jun 27, 2025
10.38
10.40
9.90
10.00
10.00
-3.66%
26,788
0.91
Jun 26, 2025
10.25
10.38
10.12
10.38
10.38
+1.62%
9,301
0.30
Jun 25, 2025
10.28
10.30
10.17
10.22
10.22
+0.74%
6,591
0.20
Jun 24, 2025
10.15
10.48
10.11
10.14
10.14
+1.40%
14,597
0.43
Jun 23, 2025
10.11
10.12
9.73
10.00
10.00
-1.28%
16,004
0.44
Jun 20, 2025
10.12
10.24
10.02
10.13
10.13
+1.60%
9,420
0.26
Jun 18, 2025
10.01
10.24
9.96
9.97
9.97
+1.22%
4,896
0.13
Jun 17, 2025
9.82
10.16
9.81
9.85
9.85
-0.51%
11,907
0.33
Jun 16, 2025
9.91
10.08
9.90
9.90
9.90
-1.20%
14,925
0.41
Jun 13, 2025
10.03
10.04
9.91
10.02
10.02
-0.50%
9,271
0.26
Jun 12, 2025
10.09
10.34
10.00
10.07
10.07
-3.08%
17,923
0.50
Jun 11, 2025
10.45
10.61
10.11
10.39
10.39
+0.07%
36,196
1.02
Jun 10, 2025
10.25
10.39
9.98
10.38
10.38
+0.03%
3,814
0.11
Jun 09, 2025
9.87
10.38
9.87
10.38
10.38
+3.11%
25,199
0.72
Jun 06, 2025
9.72
10.07
9.63
10.07
10.07
+2.41%
15,691
0.45
Jun 05, 2025
9.83
10.11
9.67
9.83
9.83
-0.25%
22,675
0.65
Jun 04, 2025
9.77
10.00
9.70
9.86
9.86
+1.28%
26,251
0.77
Jun 03, 2025
9.74
9.81
9.69
9.73
9.73
+0.62%
7,386
0.21
Jun 02, 2025
9.21
9.83
9.21
9.67
9.67
+4.54%
33,911
1.00
May 30, 2025
9.18
9.49
9.17
9.25
9.25
+0.65%
12,659
0.37
May 29, 2025
9.17
9.40
9.17
9.19
9.19
-1.71%
10,523
0.31
May 28, 2025
9.15
9.42
9.15
9.35
9.35
-3.41%
11,358
0.34
May 27, 2025
9.01
9.69
9.01
9.68
9.68
+6.84%
30,484
0.91
May 23, 2025
9.17
9.74
9.00
9.06
9.06
-1.95%
26,173
0.79
May 22, 2025
9.61
9.69
9.22
9.24
9.24
-3.85%
27,599
0.84
May 21, 2025
9.70
9.99
9.48
9.61
9.61
-2.34%
23,439
0.71
May 20, 2025
9.66
9.90
9.25
9.84
9.84
+3.58%
25,432
0.78
May 19, 2025
9.81
9.87
9.04
9.50
9.50
-5.00%
87,203
2.77
May 16, 2025
10.24
10.32
9.85
10.00
10.00
-0.50%
14,845
0.47
May 15, 2025
9.50
10.15
9.37
10.05
10.05
+7.72%
23,139
0.74
May 14, 2025
9.55
10.16
9.16
9.33
9.33
-2.91%
16,712
0.53
May 13, 2025
10.81
10.81
9.47
9.61
9.61
-11.10%
82,658
2.72
May 12, 2025
11.24
11.30
10.51
10.81
10.81
-4.34%
58,924
1.98
May 09, 2025
11.96
11.96
10.98
11.30
11.30
-6.07%
29,942
1.02
May 08, 2025
11.42
12.19
10.92
12.03
12.03
+5.53%
19,257
0.66
May 07, 2025
12.26
12.26
11.13
11.40
11.40
-7.01%
21,099
0.72
May 06, 2025
11.35
12.50
11.30
12.26
12.26
+7.92%
36,714
1.26
May 05, 2025
10.03
11.94
10.00
11.36
11.36
+13.26%
47,809
1.68
May 02, 2025
10.04
10.50
9.79
10.03
10.03
+0.60%
13,441
0.47
May 01, 2025
10.31
10.43
9.71
9.97
9.97
-4.50%
30,217
1.07
Apr 30, 2025
10.38
10.59
10.30
10.44
10.44
-1.04%
6,910
0.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis