Comstock Holding Companies, Inc. Class A CHCI
NASDAQ · United States · Consumer Durables
$18.99+0.06 (+0.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.13 | +1.06% | $19.00 | $19.50 | $18.51 | 37.01K |
| 2026-09-30 | $18.93 | -2.67% | $19.42 | $19.68 | $18.85 | 40.20K |
| 2026-09-29 | $19.45 | -0.41% | $19.51 | $19.77 | $19.17 | 47.60K |
| 2026-09-28 | $19.53 | +1.03% | $19.47 | $20.04 | $19.08 | 50.30K |
| 2026-09-25 | $19.33 | -0.36% | $19.50 | $20.10 | $19.33 | 28.40K |
| 2026-09-24 | $19.40 | -1.52% | $19.81 | $20.33 | $19.40 | 51.40K |
| 2026-09-23 | $19.70 | -4.09% | $20.23 | $20.50 | $19.51 | 70.10K |
| 2026-09-22 | $20.54 | +2.34% | $20.62 | $21.04 | $20.38 | 31.70K |
| 2026-09-21 | $20.07 | -4.75% | $20.96 | $21.19 | $20.07 | 33.80K |
| 2026-09-18 | $21.07 | +3.95% | $20.11 | $21.48 | $20.11 | 73.40K |
| 2026-09-17 | $20.27 | +0.60% | $20.48 | $21.00 | $20.11 | 26.40K |
| 2026-09-16 | $20.15 | -0.44% | $20.35 | $21.06 | $20.08 | 68.10K |
| 2026-09-15 | $20.24 | +5.36% | $19.03 | $20.29 | $19.03 | 62.30K |
| 2026-09-14 | $19.21 | -4.29% | $20.00 | $20.16 | $19.21 | 25.70K |
| 2026-09-11 | $20.07 | -4.47% | $21.31 | $21.45 | $19.90 | 38.50K |
| 2026-09-10 | $21.01 | +1.69% | $20.69 | $22.07 | $20.50 | 72.80K |
| 2026-09-09 | $20.66 | -1.48% | $21.80 | $21.80 | $20.25 | 126.50K |
| 2026-09-08 | $20.97 | -0.85% | $21.19 | $21.42 | $20.54 | 40.00K |
| 2026-09-04 | $21.15 | +1.00% | $21.07 | $21.69 | $20.39 | 24.00K |
| 2026-09-03 | $20.94 | +4.60% | $20.00 | $21.29 | $19.55 | 59.80K |
| 2026-09-02 | $20.02 | +0.91% | $20.62 | $20.74 | $19.98 | 23.60K |
| 2026-09-01 | $19.84 | +0.40% | $19.72 | $20.52 | $19.44 | 45.30K |
| 2026-08-31 | $19.76 | -1.45% | $19.85 | $20.79 | $19.61 | 60.50K |
| 2026-08-28 | $20.05 | +0.91% | $20.30 | $20.30 | $19.44 | 46.90K |
| 2026-08-27 | $19.87 | +1.95% | $19.51 | $20.40 | $19.22 | 26.70K |
| 2026-08-26 | $19.49 | -0.15% | $19.52 | $19.75 | $18.86 | 36.70K |
| 2026-08-25 | $19.52 | +10.53% | $17.80 | $19.61 | $17.75 | 89.70K |
| 2026-08-24 | $17.66 | -3.39% | $18.36 | $18.47 | $17.47 | 45.20K |
| 2026-08-21 | $18.28 | -1.51% | $18.57 | $18.60 | $18.06 | 14.10K |
| 2026-08-20 | $18.56 | -2.11% | $19.17 | $19.89 | $18.56 | 27.60K |
| 2026-08-19 | $18.96 | -0.52% | $18.89 | $19.97 | $18.86 | 21.70K |
| 2026-08-18 | $19.06 | +1.55% | $18.66 | $19.16 | $18.25 | 36.10K |
| 2026-08-17 | $18.77 | +10.22% | $17.62 | $18.99 | $17.62 | 69.90K |
| 2026-08-14 | $17.03 | +0.89% | $16.88 | $17.31 | $16.30 | 24.70K |
| 2026-08-13 | $16.88 | +13.67% | $16.49 | $18.42 | $16.13 | 103.50K |
| 2026-08-12 | $14.85 | -0.13% | $15.00 | $15.27 | $14.75 | 8.10K |
| 2026-08-11 | $14.87 | -1.00% | $15.01 | $15.15 | $14.81 | 13.20K |
| 2026-08-10 | $15.02 | +0.47% | $14.72 | $15.25 | $14.49 | 23.20K |
| 2026-08-07 | $14.95 | -0.47% | $15.18 | $15.18 | $14.82 | 7.70K |
| 2026-08-06 | $15.02 | -2.85% | $15.43 | $15.50 | $14.90 | 12.00K |
| 2026-08-05 | $15.46 | +0.91% | $15.53 | $15.84 | $15.16 | 10.30K |
| 2026-08-04 | $15.32 | +6.09% | $14.44 | $15.34 | $14.44 | 25.90K |
| 2026-08-03 | $14.44 | +2.41% | $14.10 | $14.88 | $14.10 | 30.50K |
| 2026-07-31 | $14.10 | -4.08% | $14.30 | $14.94 | $14.08 | 41.50K |
| 2026-07-30 | $14.70 | -0.94% | $14.91 | $15.22 | $14.25 | 20.70K |
| 2026-07-29 | $14.84 | -2.75% | $15.39 | $15.39 | $14.50 | 41.30K |
| 2026-07-28 | $15.26 | +1.06% | $14.82 | $15.54 | $14.74 | 38.00K |
| 2026-07-27 | $15.10 | +1.89% | $15.09 | $15.25 | $14.68 | 20.80K |
| 2026-07-24 | $14.82 | -1.72% | $15.27 | $15.38 | $14.82 | 16.60K |
| 2026-07-23 | $15.08 | +0.20% | $14.91 | $15.53 | $14.65 | 40.00K |
| 2026-07-22 | $15.05 | -2.53% | $15.59 | $15.68 | $15.05 | 33.20K |
| 2026-07-21 | $15.44 | +2.39% | $15.19 | $15.85 | $15.13 | 62.00K |
| 2026-07-20 | $15.08 | -4.25% | $15.75 | $15.75 | $15.06 | 36.40K |
| 2026-07-17 | $15.75 | -0.94% | $15.76 | $16.20 | $15.75 | 16.00K |
| 2026-07-16 | $15.90 | -0.63% | $15.75 | $16.75 | $15.75 | 30.40K |
| 2026-07-15 | $16.00 | -0.25% | $16.12 | $16.49 | $15.45 | 27.20K |
| 2026-07-14 | $16.04 | +4.22% | $15.53 | $16.31 | $15.53 | 25.90K |
| 2026-07-13 | $15.39 | -0.71% | $15.36 | $15.58 | $15.36 | 7.00K |
| 2026-07-10 | $15.50 | -1.40% | $15.95 | $16.02 | $15.22 | 40.80K |
| 2026-07-09 | $15.72 | -0.13% | $15.34 | $15.76 | $15.34 | 5.70K |
| 2026-07-08 | $15.74 | -1.07% | $15.82 | $15.89 | $15.25 | 23.20K |
| 2026-07-07 | $15.91 | -2.09% | $16.44 | $16.75 | $15.79 | 22.00K |
| 2026-07-06 | $16.25 | +0.99% | $16.19 | $16.85 | $15.61 | 30.60K |
| 2026-07-02 | $16.09 | -3.07% | $16.70 | $16.70 | $16.08 | 34.00K |
| 2026-07-01 | $16.60 | +3.81% | $16.19 | $17.04 | $15.97 | 30.00K |
| 2026-06-30 | $15.99 | +0.69% | $15.69 | $17.00 | $15.69 | 24.90K |
| 2026-06-29 | $15.88 | +2.78% | $15.30 | $16.00 | $14.86 | 35.30K |
| 2026-06-26 | $15.45 | +9.96% | $14.05 | $16.00 | $14.05 | 432.90K |
| 2026-06-25 | $14.05 | -4.81% | $14.71 | $15.31 | $14.01 | 31.60K |
| 2026-06-24 | $14.76 | -1.99% | $15.07 | $15.38 | $14.76 | 28.40K |
| 2026-06-23 | $15.06 | +0.40% | $15.15 | $15.50 | $14.55 | 27.60K |
| 2026-06-22 | $15.00 | 0.00% | $15.00 | $15.22 | $14.90 | 24.00K |
| 2026-06-18 | $15.00 | +2.25% | $14.67 | $15.11 | $14.59 | 20.00K |
| 2026-06-17 | $14.67 | -2.46% | $14.78 | $15.70 | $14.56 | 20.00K |
| 2026-06-16 | $15.04 | -3.53% | $15.84 | $15.84 | $15.03 | 22.60K |
| 2026-06-15 | $15.59 | -0.13% | $15.85 | $16.08 | $15.53 | 9.80K |
| 2026-06-12 | $15.61 | -3.64% | $15.90 | $16.50 | $15.61 | 22.10K |
| 2026-06-11 | $16.20 | +2.02% | $16.20 | $16.50 | $15.91 | 12.80K |
| 2026-06-10 | $15.88 | +2.06% | $15.93 | $16.13 | $15.75 | 12.30K |
| 2026-06-09 | $15.56 | +0.84% | $16.51 | $16.51 | $15.30 | 28.00K |
| 2026-06-08 | $15.43 | -6.71% | $16.19 | $16.20 | $15.27 | 15.80K |
| 2026-06-05 | $16.54 | +3.96% | $15.91 | $16.80 | $15.51 | 17.20K |
| 2026-06-04 | $15.91 | +1.79% | $15.61 | $15.96 | $15.37 | 13.40K |
| 2026-06-03 | $15.63 | -1.01% | $15.11 | $16.00 | $15.11 | 8.10K |
| 2026-06-02 | $15.79 | +3.20% | $15.57 | $16.46 | $15.10 | 9.60K |
| 2026-06-01 | $15.30 | +0.39% | $15.82 | $15.82 | $15.30 | 7.90K |
| 2026-05-29 | $15.24 | -3.79% | $15.74 | $15.74 | $15.11 | 4.80K |
| 2026-05-28 | $15.84 | -2.40% | $16.08 | $16.55 | $15.29 | 8.80K |
| 2026-05-27 | $16.23 | +0.56% | $16.49 | $16.49 | $15.66 | 10.80K |
| 2026-05-26 | $16.14 | +8.61% | $15.07 | $16.81 | $14.85 | 37.20K |