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
2018-12-12 1.77 1.77 1.77 1.77 93
2018-12-11 1.78 1.78 1.76 1.78 500
2018-12-10 1.71 1.81 1.71 1.81 1,109
2018-12-07 1.79 1.79 1.79 1.79 300
2018-12-06 1.73 1.73 1.73 1.73 7
2018-11-30 1.92 1.92 1.87 1.87 105
2018-11-29 1.87 1.87 1.85 1.85 405
2018-11-28 1.81 1.81 1.81 1.81 491
2018-11-27 1.89 1.89 1.89 1.89 900
2018-11-16 1.90 1.90 1.81 1.81 500
2018-11-14 1.92 1.92 1.92 1.92 30
2018-11-12 2.05 2.05 1.91 1.91 300
2018-11-09 2.20 2.20 2.06 2.15 700
2018-11-08 2.40 2.43 2.38 2.38 750
2018-11-07 2.29 2.29 2.29 2.29 200
2018-11-06 2.46 2.46 2.31 2.36 910
2018-11-05 2.83 2.83 2.43 2.60 13,526
2018-10-24 2.05 2.05 1.99 1.99 197
2018-10-22 2.24 2.24 2.22 2.23 10
2018-10-19 2.19 2.19 2.19 2.19 700
2018-10-18 2.46 2.46 2.46 2.46 200
2018-10-17 2.25 2.30 2.25 2.30 798
2018-10-16 2.25 2.25 2.25 2.25 139
2018-10-12 2.23 2.30 2.23 2.30 400
2018-10-11 2.17 2.17 2.17 2.17 300
2018-10-10 2.29 2.29 2.24 2.24 2,229
2018-10-08 2.22 2.22 2.17 2.17 200
2018-10-02 2.36 2.36 2.36 2.36 100
2018-09-24 2.58 2.61 2.58 2.61 327
2018-09-21 2.68 2.69 2.68 2.69 2,078

» More Comstock Homebuilding Stock Price History

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