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
2018-09-21 2.68 2.69 2.68 2.69 2,078
2018-09-20 2.66 2.66 2.62 2.62 500
2018-09-19 2.80 2.81 2.62 2.62 1,000
2018-09-18 2.71 2.71 2.70 2.70 200
2018-09-14 2.88 2.88 2.88 2.88 96
2018-09-13 3.01 3.01 3.00 3.00 305
2018-09-12 3.13 3.13 3.13 3.13 500
2018-09-11 3.20 3.20 2.90 2.93 1,530
2018-09-10 3.09 3.18 3.08 3.08 1,365
2018-09-07 3.00 3.04 2.98 3.03 716
2018-09-05 2.89 2.92 2.89 2.89 300
2018-09-04 2.94 2.94 2.88 2.88 600
2018-08-28 2.91 2.91 2.91 2.91 100
2018-08-24 2.88 2.88 2.88 2.88 100
2018-08-22 2.95 2.95 2.94 2.95 1,300
2018-08-21 2.82 2.94 2.82 2.91 945
2018-08-20 2.88 2.88 2.88 2.88 100
2018-08-17 2.92 2.97 2.71 2.75 1,709
2018-08-16 2.84 2.86 2.77 2.77 600
2018-08-15 2.59 2.59 2.59 2.59 100
2018-08-13 2.65 2.65 2.58 2.58 200
2018-08-10 2.66 2.66 2.62 2.62 300
2018-08-09 2.58 2.65 2.58 2.65 1,163
2018-08-08 2.62 2.64 2.62 2.64 200
2018-08-06 2.81 3.11 2.69 2.69 2,263
2018-08-03 2.59 2.59 2.59 2.59 200
2018-08-02 2.55 2.57 2.55 2.57 210
2018-07-24 2.60 2.60 2.60 2.60 100
2018-07-23 2.56 2.61 2.56 2.61 500
2018-07-20 2.68 2.77 2.67 2.67 500

» More Comstock Homebuilding Stock Price History

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