COMSTOCK HOMEBUILDING Historical Stock Price

Below is the stock price history for Comstock Homebuilding CHCI. Data is recorded each day for the historical open, high, low, close and volume. The Comstock Homebuilding stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Comstock Homebuilding Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 2.47 2.47 2.03 2.07 3,206
2017-11-15 2.14 2.14 1.91 2.05 2,560
2017-11-10 1.79 1.79 1.76 1.76 148
2017-11-09 1.61 1.61 1.61 1.61 1
2017-10-17 1.60 1.60 1.60 1.60 20
2017-10-10 1.70 1.70 1.70 1.70 100
2017-10-06 1.65 1.65 1.65 1.65 100
2017-10-03 1.61 1.61 1.61 1.61 100
2017-09-28 1.78 1.78 1.78 1.78 118
2017-09-26 1.71 1.71 1.66 1.66 1,095
2017-09-08 1.90 1.90 1.90 1.90 200
2017-08-17 2.02 2.02 2.02 2.02 303
2017-08-15 1.99 1.99 1.99 1.99 1,200
2017-07-28 2.00 2.00 2.00 2.00 5,999
2017-07-25 1.99 1.99 1.99 1.99 250
2017-07-17 1.98 1.98 1.98 1.98 100
2017-07-12 2.02 2.02 2.01 2.01 2,000
2017-07-07 1.99 1.99 1.99 1.99 28
2017-07-05 1.99 1.99 1.99 1.99 100
2017-06-23 2.04 2.04 2.04 2.04 28
2017-06-19 1.95 1.95 1.95 1.95 200
2017-06-14 2.01 2.01 2.01 2.01 100
2017-06-13 2.03 2.03 2.03 2.03 300
2017-06-12 1.94 1.94 1.94 1.94 100
2017-06-09 2.08 2.08 2.08 2.08 100
2017-06-06 2.04 2.04 2.04 2.04 200
2017-06-02 1.90 1.90 1.90 1.90 1,200
2017-06-01 1.88 1.88 1.88 1.88 200
2017-05-31 2.09 2.09 1.88 1.88 2,585
2017-05-30 1.85 1.85 1.85 1.85 100

» More Comstock Homebuilding Stock Price History

To see other companies like Comstock Homebuilding (CHCI), view our stock market today for news, and other data.