Comstock Holding Companies, Inc. (CHCI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.33 | 7.48 | 7.26 | 7.26 | 7.26 | 6,378 |
| 01 may 2024 | 7.13 | 7.39 | 6.95 | 7.39 | 7.39 | 25,100 |
| 30 abr 2024 | 7.48 | 7.49 | 7.21 | 7.35 | 7.35 | 10,800 |
| 29 abr 2024 | 7.08 | 7.61 | 7.08 | 7.54 | 7.54 | 48,700 |
| 26 abr 2024 | 6.43 | 7.16 | 6.28 | 7.13 | 7.13 | 29,100 |
| 25 abr 2024 | 6.47 | 6.47 | 6.10 | 6.41 | 6.41 | 29,000 |
| 24 abr 2024 | 6.10 | 6.71 | 6.10 | 6.48 | 6.48 | 31,000 |
| 23 abr 2024 | 8.29 | 8.29 | 6.11 | 6.28 | 6.28 | 187,200 |
| 22 abr 2024 | 7.19 | 8.00 | 7.19 | 7.94 | 7.94 | 95,200 |
| 19 abr 2024 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 65,400 |
| 18 abr 2024 | 6.81 | 7.05 | 6.71 | 6.80 | 6.80 | 70,800 |
| 17 abr 2024 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 50,400 |
| 16 abr 2024 | 6.48 | 6.81 | 6.31 | 6.52 | 6.52 | 54,900 |
| 15 abr 2024 | 6.30 | 6.64 | 6.30 | 6.44 | 6.44 | 74,500 |
| 12 abr 2024 | 6.35 | 6.35 | 6.14 | 6.22 | 6.22 | 30,300 |
| 11 abr 2024 | 5.50 | 6.63 | 5.48 | 6.29 | 6.29 | 172,100 |
| 10 abr 2024 | 5.36 | 5.58 | 5.22 | 5.47 | 5.47 | 10,400 |
| 09 abr 2024 | 5.46 | 5.52 | 5.35 | 5.36 | 5.36 | 17,100 |
| 08 abr 2024 | 5.21 | 5.53 | 5.21 | 5.40 | 5.40 | 16,600 |
| 05 abr 2024 | 5.37 | 5.37 | 5.27 | 5.28 | 5.28 | 12,500 |
| 04 abr 2024 | 5.25 | 5.30 | 5.02 | 5.30 | 5.30 | 13,100 |
| 03 abr 2024 | 5.22 | 5.25 | 5.11 | 5.25 | 5.25 | 9,600 |
| 02 abr 2024 | 5.15 | 5.25 | 5.01 | 5.22 | 5.22 | 7,300 |
| 01 abr 2024 | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | 13,000 |
| 28 mar 2024 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 5,100 |
| 27 mar 2024 | 5.08 | 5.11 | 5.00 | 5.11 | 5.11 | 7,600 |
| 26 mar 2024 | 5.13 | 5.13 | 5.00 | 5.11 | 5.11 | 9,300 |
| 25 mar 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.15 | 9,500 |
| 22 mar 2024 | 4.76 | 5.25 | 4.71 | 5.20 | 5.20 | 40,500 |
| 21 mar 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 2,900 |
| 20 mar 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 2,000 |
| 19 mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,000 |
| 18 mar 2024 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | 3,400 |
| 15 mar 2024 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | 2,000 |
| 14 mar 2024 | 4.66 | 4.78 | 4.65 | 4.65 | 4.65 | 2,000 |
| 13 mar 2024 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | 2,100 |
| 12 mar 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 2,800 |
| 11 mar 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 4,800 |
| 08 mar 2024 | 4.74 | 4.80 | 4.71 | 4.71 | 4.71 | 1,400 |
| 07 mar 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 2,800 |
| 06 mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| 05 mar 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 3,700 |
| 04 mar 2024 | 4.74 | 4.80 | 4.68 | 4.75 | 4.75 | 7,900 |
| 01 mar 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | 2,400 |
| 29 feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,100 |
| 28 feb 2024 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 9,500 |
| 27 feb 2024 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | 7,800 |
| 26 feb 2024 | 4.64 | 4.75 | 4.63 | 4.64 | 4.64 | 1,600 |
| 23 feb 2024 | 4.73 | 4.73 | 4.55 | 4.70 | 4.70 | 2,200 |
| 22 feb 2024 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 2,400 |
| 21 feb 2024 | 4.73 | 4.75 | 4.71 | 4.75 | 4.75 | 2,800 |
| 20 feb 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 1,500 |
| 16 feb 2024 | 4.80 | 4.83 | 4.73 | 4.77 | 4.77 | 3,300 |
| 15 feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,200 |
| 14 feb 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 4,300 |
| 13 feb 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 900 |
| 12 feb 2024 | 4.76 | 4.82 | 4.71 | 4.73 | 4.73 | 10,100 |
| 09 feb 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 900 |
| 08 feb 2024 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 2,700 |
| 07 feb 2024 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | 4,200 |
| 06 feb 2024 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 3,200 |
| 05 feb 2024 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | 7,200 |
| 02 feb 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 2,200 |
| 01 feb 2024 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 3,700 |
| 31 ene 2024 | 4.76 | 4.85 | 4.76 | 4.78 | 4.78 | 1,700 |
| 30 ene 2024 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | 1,800 |
| 29 ene 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 9,300 |
| 26 ene 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2,200 |
| 25 ene 2024 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 10,300 |
| 24 ene 2024 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 7,900 |
| 23 ene 2024 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 2,000 |
| 22 ene 2024 | 4.72 | 4.85 | 4.63 | 4.63 | 4.63 | 11,400 |
| 19 ene 2024 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2,700 |
| 18 ene 2024 | 4.66 | 4.66 | 4.55 | 4.57 | 4.57 | 16,200 |
| 17 ene 2024 | 4.57 | 4.75 | 4.54 | 4.73 | 4.73 | 3,000 |
| 16 ene 2024 | 4.75 | 4.77 | 4.65 | 4.76 | 4.76 | 2,200 |
| 12 ene 2024 | 4.71 | 4.75 | 4.63 | 4.75 | 4.75 | 4,100 |
| 11 ene 2024 | 4.73 | 4.75 | 4.52 | 4.72 | 4.72 | 7,200 |
| 10 ene 2024 | 4.75 | 4.75 | 4.49 | 4.70 | 4.70 | 6,200 |
| 09 ene 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | 2,300 |
| 08 ene 2024 | 4.57 | 4.67 | 4.57 | 4.67 | 4.67 | 6,800 |
| 05 ene 2024 | 4.78 | 4.78 | 4.47 | 4.48 | 4.48 | 9,000 |
| 04 ene 2024 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 3,100 |
| 03 ene 2024 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 1,800 |
| 02 ene 2024 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 4,300 |
| 29 dic 2023 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 3,000 |
| 28 dic 2023 | 4.43 | 4.60 | 4.40 | 4.40 | 4.40 | 6,100 |
| 27 dic 2023 | 4.37 | 4.73 | 4.37 | 4.44 | 4.44 | 8,800 |
| 26 dic 2023 | 4.43 | 4.55 | 4.30 | 4.37 | 4.37 | 16,300 |
| 22 dic 2023 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | 1,700 |
| 21 dic 2023 | 4.36 | 4.36 | 4.27 | 4.32 | 4.32 | 2,200 |
| 20 dic 2023 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 5,100 |
| 19 dic 2023 | 4.38 | 4.38 | 4.16 | 4.25 | 4.25 | 3,900 |
| 18 dic 2023 | 4.28 | 4.39 | 4.19 | 4.20 | 4.20 | 2,600 |
| 15 dic 2023 | 4.04 | 4.40 | 4.04 | 4.19 | 4.19 | 6,700 |
| 14 dic 2023 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 4,700 |
| 13 dic 2023 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1,100 |
| 12 dic 2023 | 4.14 | 4.14 | 3.90 | 3.93 | 3.93 | 7,100 |
| 11 dic 2023 | 4.35 | 4.35 | 4.10 | 4.11 | 4.11 | 8,100 |
| 08 dic 2023 | 4.26 | 4.35 | 4.12 | 4.12 | 4.12 | 5,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.