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
2018-01-16 1.70 1.70 1.67 1.67 240
2018-01-11 1.78 1.78 1.76 1.76 1,596
2018-01-10 1.68 1.81 1.64 1.64 3,531
2018-01-08 1.80 1.95 1.80 1.95 675
2018-01-05 1.97 2.02 1.82 1.82 1,830
2018-01-04 2.23 2.23 2.00 2.00 4,715
2018-01-03 2.87 2.87 2.06 2.17 79,160
2018-01-02 3.25 3.51 2.02 2.02 72,778
2017-12-29 1.51 1.77 1.51 1.77 2,421
2017-12-28 1.29 1.29 1.29 1.29 119
2017-12-22 1.35 1.52 1.35 1.52 500
2017-12-20 1.28 1.28 1.28 1.28 200
2017-12-19 1.30 1.30 1.30 1.30 23
2017-12-15 1.35 1.35 1.35 1.35 150
2017-12-14 1.39 1.39 1.39 1.39 200
2017-12-13 1.39 1.39 1.39 1.39 100
2017-12-12 1.50 1.61 1.50 1.61 209
2017-12-11 1.37 1.37 1.37 1.37 200
2017-12-08 1.37 1.37 1.37 1.37 100
2017-11-27 1.62 1.62 1.62 1.62 381
2017-11-24 1.69 1.69 1.69 1.69 1
2017-11-22 1.71 1.71 1.71 1.71 100
2017-11-20 1.90 1.90 1.90 1.90 100
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

» More Comstock Homebuilding Stock Price History

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