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
2018-06-20 3.09 3.09 2.91 2.92 2,439
2018-06-19 3.24 3.45 3.13 3.13 7,448
2018-06-18 3.31 3.31 3.31 3.31 100
2018-06-14 3.45 3.46 3.45 3.46 290
2018-06-13 3.35 3.40 3.35 3.39 700
2018-06-12 3.25 3.37 3.25 3.37 598
2018-06-11 3.45 3.45 3.40 3.40 900
2018-06-08 3.29 3.35 3.29 3.35 568
2018-06-07 3.36 3.39 3.26 3.38 1,562
2018-06-06 3.31 3.31 3.20 3.30 630
2018-06-05 3.51 3.51 3.45 3.45 600
2018-06-04 3.50 4.06 3.50 3.57 12,736
2018-06-01 3.66 3.66 3.53 3.53 400
2018-05-31 3.38 3.63 3.38 3.53 337
2018-05-30 3.70 3.70 3.50 3.50 350
2018-05-29 4.15 4.63 3.87 3.87 35,549
2018-05-25 4.47 4.71 3.94 4.09 41,573
2018-05-24 2.50 6.25 2.50 5.06 264,463
2018-05-23 2.14 2.14 2.02 2.03 1,395
2018-05-18 2.23 2.27 2.23 2.23 2,020
2018-05-17 2.44 2.51 2.20 2.28 1,285
2018-05-16 2.15 2.25 2.15 2.25 200
2018-05-15 2.48 2.48 2.21 2.27 502
2018-05-14 2.62 2.62 2.56 2.56 200
2018-05-11 2.73 2.74 2.68 2.68 1,095
2018-05-10 2.67 2.75 2.67 2.74 1,300
2018-05-09 2.61 2.75 2.59 2.66 1,764
2018-05-08 2.48 2.61 2.47 2.52 753
2018-05-07 2.47 2.47 2.38 2.38 1,000
2018-05-04 2.35 2.59 2.35 2.43 4,506

» More Comstock Homebuilding Stock Price History

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