Comstock Holding Companies Inc. Class A Common Stockのデータ

Comstock Holding Companies Inc. Class A Common Stockの基本情報

名前 Comstock Holding Companies Inc. Class A Common Stock
ティッカー CHCI
United States
上場年 2004.0
セクター Finance

Comstock Holding Companies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.7 6.24 6.7 6.29 155600.0 6.29
2021-02-12 6.69 5.75 6.2 6.69 542600.0 6.69
2021-02-11 7.42 6.38 7.35 6.54 686800.0 6.54
2021-02-10 7.02 6.2 6.9 6.62 1736000.0 6.62
2021-02-09 15.72 7.83 13.44 8.38 33920100.0 8.38
2021-02-08 4.59 3.51 3.51 4.22 3840500.0 4.22
2021-02-05 3.6 3.52 3.52 3.56 12000.0 3.56
2021-02-04 3.59 3.46 3.59 3.48 15100.0 3.48
2021-02-03 3.56 3.45 3.49 3.55 18000.0 3.55
2021-02-02 3.59 3.43 3.43 3.45 32700.0 3.45
2021-02-01 3.45 3.21 3.39 3.42 63400.0 3.42
2021-01-29 3.47 3.25 3.34 3.28 32200.0 3.28
2021-01-28 3.63 3.34 3.45 3.37 46900.0 3.37
2021-01-27 3.73 3.49 3.73 3.49 45000.0 3.49
2021-01-26 3.79 3.54 3.72 3.73 55500.0 3.73
2021-01-25 3.79 3.6 3.6 3.67 92000.0 3.67
2021-01-22 3.68 3.54 3.57 3.6 82200.0 3.6
2021-01-21 3.66 3.28 3.35 3.53 214400.0 3.53
2021-01-20 3.48 3.21 3.29 3.4 366300.0 3.4
2021-01-19 3.34 3.19 3.26 3.29 42300.0 3.29
2021-01-15 3.33 3.1 3.3 3.22 49600.0 3.22
2021-01-14 3.37 3.1 3.1 3.21 225300.0 3.21
2021-01-13 3.47 3.16 3.23 3.2 196200.0 3.2
2021-01-12 3.28 3.19 3.21 3.23 18200.0 3.23
2021-01-11 3.26 3.13 3.18 3.18 26600.0 3.18
2021-01-08 3.27 3.06 3.2 3.13 58400.0 3.13
2021-01-07 3.33 3.06 3.1 3.16 227900.0 3.16
2021-01-06 3.35 3.05 3.09 3.07 183800.0 3.07
2021-01-05 3.13 2.97 3.01 3.06 55800.0 3.06
2021-01-04 3.15 2.79 3.14 2.99 142500.0 2.99
2020-12-31 3.2 3.06 3.06 3.17 36900.0 3.17
2020-12-30 3.34 3.01 3.31 3.11 252400.0 3.11
2020-12-29 3.65 2.97 2.97 3.4 943200.0 3.4
2020-12-28 3.1 2.92 2.94 3.0 71800.0 3.0
2020-12-24 3.04 2.91 2.96 2.94 16400.0 2.94
2020-12-23 3.05 2.93 3.0 2.99 10600.0 2.99
2020-12-22 3.1 3.0 3.03 3.0 35500.0 3.0
2020-12-21 3.11 2.96 3.04 3.07 28300.0 3.07
2020-12-18 3.1 3.0 3.01 3.04 30800.0 3.04
2020-12-17 3.12 2.9 2.99 3.06 64200.0 3.06
2020-12-16 3.7 2.78 3.36 3.03 956300.0 3.03
2020-12-15 3.14 3.04 3.14 3.07 26400.0 3.07
2020-12-14 3.25 3.08 3.19 3.15 36600.0 3.15
2020-12-11 3.17 3.08 3.16 3.17 13300.0 3.17
2020-12-10 3.18 3.06 3.11 3.13 23600.0 3.13
2020-12-09 3.22 3.05 3.21 3.09 41800.0 3.09
2020-12-08 3.25 3.07 3.11 3.16 71400.0 3.16
2020-12-07 3.16 3.03 3.15 3.1 61300.0 3.1
2020-12-04 3.55 3.08 3.11 3.19 586500.0 3.19
2020-12-03 3.16 2.99 2.99 3.06 98800.0 3.06
2020-12-02 3.05 2.92 2.99 3.01 41100.0 3.01
2020-12-01 3.07 2.9 3.07 2.95 49800.0 2.95
2020-11-30 3.12 2.93 3.03 3.05 54300.0 3.05
2020-11-27 3.11 2.84 2.94 3.05 110300.0 3.05
2020-11-25 2.98 2.76 2.81 2.91 134600.0 2.91
2020-11-24 2.83 2.69 2.76 2.79 55400.0 2.79
2020-11-23 2.94 2.7 2.8 2.75 126900.0 2.75
2020-11-20 2.97 2.75 2.89 2.78 230700.0 2.78
2020-11-19 2.95 2.65 2.65 2.9 69300.0 2.9
2020-11-18 2.8 2.63 2.76 2.73 125900.0 2.73
2020-11-17 2.76 2.56 2.7 2.73 238900.0 2.73
2020-11-16 3.34 2.62 3.23 2.79 4741400.0 2.79
2020-11-13 2.68 2.59 2.68 2.65 37300.0 2.65
2020-11-12 2.63 2.56 2.6 2.61 44300.0 2.61
2020-11-11 2.68 2.54 2.54 2.63 68600.0 2.63
2020-11-10 2.75 2.44 2.71 2.59 337500.0 2.59
2020-11-09 3.27 2.6 2.6 2.81 1422900.0 2.81
2020-11-06 2.7 2.54 2.56 2.6 68800.0 2.6
2020-11-05 2.57 2.49 2.52 2.52 36800.0 2.52
2020-11-04 2.61 2.46 2.46 2.51 53500.0 2.51
2020-11-03 2.56 2.43 2.46 2.5 15700.0 2.5
2020-11-02 2.52 2.39 2.4 2.49 65400.0 2.49
2020-10-30 2.52 2.34 2.5 2.52 162900.0 2.52
2020-10-29 2.67 2.51 2.61 2.58 356100.0 2.58
2020-10-28 2.95 2.41 2.67 2.65 564800.0 2.65
2020-10-27 2.74 2.39 2.4 2.59 441400.0 2.59
2020-10-26 2.47 2.36 2.4 2.45 42500.0 2.45
2020-10-23 2.54 2.35 2.38 2.42 198600.0 2.42
2020-10-22 2.41 2.3 2.4 2.37 51100.0 2.37
2020-10-21 2.42 2.26 2.29 2.35 36400.0 2.35
2020-10-20 2.39 2.26 2.3 2.34 73300.0 2.34
2020-10-19 2.46 2.25 2.46 2.3 111500.0 2.3
2020-10-16 2.53 2.38 2.41 2.4 58300.0 2.4
2020-10-15 2.67 2.4 2.55 2.49 467300.0 2.49
2020-10-14 3.14 2.37 2.37 2.82 2142400.0 2.82
2020-10-13 2.47 2.29 2.41 2.38 68600.0 2.38
2020-10-12 2.55 2.43 2.43 2.45 43900.0 2.45
2020-10-09 2.6 2.42 2.45 2.47 75900.0 2.47
2020-10-08 2.7 2.43 2.5 2.44 142400.0 2.44
2020-10-07 2.87 2.56 2.84 2.67 294700.0 2.67
2020-10-06 3.83 2.58 2.58 2.87 4597800.0 2.87
2020-10-05 2.74 2.38 2.48 2.55 67000.0 2.55
2020-10-02 2.51 2.33 2.33 2.43 13800.0 2.43
2020-10-01 2.54 2.32 2.41 2.48 20900.0 2.48
2020-09-30 2.52 2.41 2.41 2.46 14300.0 2.46
2020-09-29 2.64 2.31 2.31 2.47 95500.0 2.47
2020-09-28 2.35 2.21 2.21 2.31 44900.0 2.31
2020-09-25 2.23 2.19 2.2 2.19 7200.0 2.19
2020-09-24 2.27 2.14 2.24 2.16 31800.0 2.16
2020-09-23 2.42 2.18 2.31 2.2 69700.0 2.2
2020-09-22 2.25 2.2 2.25 2.2 12600.0 2.2
2020-09-21 2.26 2.2 2.26 2.2 29800.0 2.2
2020-09-18 2.33 2.28 2.32 2.28 37600.0 2.28
2020-09-17 2.36 2.28 2.36 2.29 24800.0 2.29
2020-09-16 2.44 2.31 2.34 2.31 18900.0 2.31
2020-09-15 2.4 2.25 2.25 2.35 14800.0 2.35
2020-09-14 2.35 2.22 2.22 2.26 29500.0 2.26
2020-09-11 2.27 2.2 2.26 2.25 16400.0 2.25
2020-09-10 2.41 2.24 2.41 2.26 25500.0 2.26
2020-09-09 2.41 2.33 2.41 2.41 11000.0 2.41
2020-09-08 2.46 2.31 2.46 2.41 25600.0 2.41
2020-09-04 2.48 2.26 2.26 2.46 41200.0 2.46
2020-09-03 2.31 2.21 2.28 2.25 30200.0 2.25
2020-09-02 2.35 2.21 2.25 2.34 50800.0 2.34
2020-09-01 2.58 2.21 2.55 2.21 90200.0 2.21
2020-08-31 2.64 2.45 2.62 2.49 61400.0 2.49
2020-08-28 2.86 2.56 2.8 2.59 145500.0 2.59
2020-08-27 3.25 2.62 3.23 2.69 325400.0 2.69
2020-08-26 3.67 2.7 2.73 3.46 1213500.0 3.46
2020-08-25 2.88 2.66 2.66 2.79 30100.0 2.79
2020-08-24 3.0 2.66 2.95 2.72 70800.0 2.72
2020-08-21 3.15 2.94 3.13 3.0 53500.0 3.0
2020-08-20 3.2 3.09 3.16 3.2 76800.0 3.2
2020-08-19 3.35 3.13 3.2 3.23 129300.0 3.23
2020-08-18 3.43 3.08 3.29 3.19 153800.0 3.19
2020-08-17 3.88 3.25 3.88 3.34 341900.0 3.34
2020-08-14 3.37 3.25 3.25 3.34 191300.0 3.34
2020-08-13 3.35 3.19 3.21 3.27 35600.0 3.27
2020-08-12 3.26 3.14 3.2 3.18 39800.0 3.18
2020-08-11 3.3 3.2 3.24 3.21 35800.0 3.21
2020-08-10 3.49 3.27 3.34 3.28 122600.0 3.28
2020-08-07 3.32 3.1 3.12 3.27 71400.0 3.27
2020-08-06 3.17 3.06 3.13 3.11 11700.0 3.11
2020-08-05 3.2 3.09 3.09 3.14 21300.0 3.14
2020-08-04 3.15 3.02 3.05 3.13 17000.0 3.13
2020-08-03 3.07 2.98 3.07 3.03 23700.0 3.03
2020-07-31 3.2 2.93 3.2 2.94 50500.0 2.94
2020-07-30 3.15 3.07 3.07 3.09 15200.0 3.09
2020-07-29 3.21 3.1 3.11 3.12 24900.0 3.12
2020-07-28 3.16 3.0 3.0 3.14 24700.0 3.14
2020-07-27 3.22 2.98 3.11 3.03 44000.0 3.03
2020-07-24 3.11 3.04 3.08 3.11 11700.0 3.11
2020-07-23 3.16 3.02 3.1 3.11 47200.0 3.11
2020-07-22 3.23 2.97 2.97 3.14 92000.0 3.14
2020-07-21 3.11 2.93 2.99 3.0 36500.0 3.0
2020-07-20 3.18 2.95 3.18 3.01 68800.0 3.01
2020-07-17 3.14 2.89 2.89 3.11 119600.0 3.11
2020-07-16 2.94 2.68 2.69 2.85 87500.0 2.85
2020-07-15 2.84 2.65 2.65 2.73 57400.0 2.73
2020-07-14 2.81 2.58 2.59 2.66 83900.0 2.66
2020-07-13 2.98 2.6 2.68 2.6 220100.0 2.6
2020-07-10 2.74 2.54 2.56 2.64 230700.0 2.64
2020-07-09 2.7 2.58 2.61 2.59 72900.0 2.59
2020-07-08 2.73 2.57 2.57 2.6 75800.0 2.6
2020-07-07 2.68 2.54 2.6 2.6 81800.0 2.6
2020-07-06 2.73 2.58 2.58 2.64 68600.0 2.64
2020-07-02 2.76 2.55 2.75 2.57 57400.0 2.57
2020-07-01 2.86 2.66 2.78 2.73 34700.0 2.73
2020-06-30 2.91 2.63 2.63 2.79 82600.0 2.79
2020-06-29 2.71 2.56 2.6 2.65 53400.0 2.65
2020-06-26 2.74 2.57 2.7 2.61 99800.0 2.61
2020-06-25 2.75 2.49 2.49 2.75 106800.0 2.75
2020-06-24 2.78 2.43 2.51 2.64 187000.0 2.64
2020-06-23 2.64 2.51 2.57 2.6 81800.0 2.6
2020-06-22 3.08 2.43 2.85 2.66 358100.0 2.66
2020-06-19 4.3 2.77 3.21 2.99 5125400.0 2.99
2020-06-18 2.49 2.32 2.4 2.45 1269300.0 2.45
2020-06-17 3.2 2.31 2.45 2.4 1091000.0 2.4
2020-06-16 2.35 2.23 2.28 2.31 107500.0 2.31
2020-06-15 2.27 2.11 2.11 2.25 7700.0 2.25
2020-06-12 2.3 2.12 2.23 2.16 14800.0 2.16
2020-06-11 2.3 2.16 2.29 2.19 54100.0 2.19
2020-06-10 2.4 2.28 2.34 2.38 15300.0 2.38
2020-06-09 2.44 2.29 2.4 2.37 31100.0 2.37
2020-06-08 2.45 2.29 2.35 2.39 44400.0 2.39
2020-06-05 2.53 2.28 2.28 2.35 51800.0 2.35
2020-06-04 2.44 2.18 2.44 2.27 76600.0 2.27
2020-06-03 2.51 2.32 2.36 2.46 88600.0 2.46
2020-06-02 2.41 2.08 2.25 2.29 112000.0 2.29
2020-06-01 2.58 2.28 2.57 2.34 131500.0 2.34
2020-05-29 3.75 2.15 2.8 2.32 5230500.0 2.32
2020-05-28 2.06 1.97 2.06 2.0 8100.0 2.0
2020-05-27 2.06 1.99 2.02 2.04 30000.0 2.04
2020-05-26 2.07 1.95 1.98 1.96 12400.0 1.96
2020-05-22 2.09 1.97 2.09 1.97 33600.0 1.97
2020-05-21 2.05 1.98 1.98 2.03 27600.0 2.03
2020-05-20 2.11 1.98 2.05 2.01 23000.0 2.01
2020-05-19 2.14 2.0 2.03 2.04 40700.0 2.04
2020-05-18 2.25 2.0 2.2 2.01 42900.0 2.01
2020-05-15 2.35 2.1 2.1 2.15 20200.0 2.15
2020-05-14 2.39 2.05 2.05 2.14 74200.0 2.14
2020-05-13 2.15 2.01 2.01 2.12 28400.0 2.12
2020-05-12 2.12 2.06 2.12 2.08 18100.0 2.08
2020-05-11 2.11 2.0 2.05 2.07 33900.0 2.07
2020-05-08 2.13 1.96 1.96 2.07 19300.0 2.07
2020-05-07 2.06 1.97 2.0 2.0 30900.0 2.0
2020-05-06 2.07 1.97 2.03 1.99 18800.0 1.99
2020-05-05 2.07 1.97 1.99 2.06 31600.0 2.06
2020-05-04 2.13 1.95 2.05 2.01 37900.0 2.01
2020-05-01 2.15 2.0 2.08 2.14 34400.0 2.14
2020-04-30 2.17 2.0 2.07 2.09 75900.0 2.09
2020-04-29 2.23 1.96 1.98 2.2 101900.0 2.2
2020-04-28 2.05 1.88 1.88 2.05 70300.0 2.05
2020-04-27 1.91 1.8 1.86 1.91 62900.0 1.91
2020-04-24 1.96 1.85 1.87 1.93 73500.0 1.93
2020-04-23 2.02 1.9 1.96 1.95 65400.0 1.95
2020-04-22 2.05 1.86 1.86 2.0 57100.0 2.0
2020-04-21 2.04 1.82 1.98 1.95 122400.0 1.95
2020-04-20 2.45 2.02 2.22 2.16 284400.0 2.16
2020-04-17 2.41 1.9 2.13 2.2 378900.0 2.2
2020-04-16 3.25 2.02 2.77 2.32 1352300.0 2.32
2020-04-15 6.26 2.51 3.09 2.56 13778400.0 2.56
2020-04-14 1.65 1.41 1.56 1.6 15500.0 1.6
2020-04-13 1.75 1.34 1.34 1.6 1900.0 1.6
2020-04-09 1.76 1.45 1.45 1.6 2700.0 1.6
2020-04-08 1.75 1.4 1.73 1.5 3100.0 1.5
2020-04-07 1.68 1.58 1.63 1.59 4000.0 1.59
2020-04-06 1.61 1.45 1.61 1.45 3200.0 1.45
2020-04-03 1.5 1.39 1.39 1.5 3500.0 1.5
2020-04-02 1.5 1.36 1.49 1.36 1000.0 1.36
2020-04-01 1.64 1.3 1.46 1.3 9200.0 1.3
2020-03-31 1.62 1.55 1.55 1.56 3300.0 1.56
2020-03-30 1.71 1.46 1.71 1.51 1400.0 1.51
2020-03-27 1.91 1.44 1.44 1.58 9500.0 1.58
2020-03-26 1.58 1.35 1.35 1.54 16600.0 1.54
2020-03-25 1.53 1.49 1.49 1.5 1200.0 1.5
2020-03-24 1.49 1.48 1.49 1.49 1200.0 1.49
2020-03-23 1.29 1.27 1.29 1.28 800.0 1.28
2020-03-20 1.55 1.3 1.3 1.53 17200.0 1.53
2020-03-19 1.27 1.16 1.16 1.27 300.0 1.27
2020-03-18 1.4 1.06 1.4 1.33 14500.0 1.33
2020-03-17 1.46 1.41 1.46 1.44 2600.0 1.44
2020-03-16 1.67 1.33 1.55 1.33 9900.0 1.33
2020-03-13 1.68 1.55 1.56 1.63 5100.0 1.63
2020-03-12 1.77 1.6 1.75 1.68 9100.0 1.68
2020-03-11 1.59 1.59 1.59 1.59 0.0 1.59
2020-03-10 1.64 1.59 1.62 1.59 3600.0 1.59
2020-03-09 1.81 1.62 1.8 1.62 9800.0 1.62
2020-03-06 1.85 1.8 1.83 1.8 5000.0 1.8
2020-03-05 2.01 1.89 2.01 1.89 4900.0 1.89
2020-03-04 2.03 2.03 2.03 2.03 0.0 2.03
2020-03-03 2.03 2.03 2.03 2.03 500.0 2.03
2020-03-02 2.0 1.88 1.91 2.0 5100.0 2.0
2020-02-28 2.02 1.77 2.02 1.85 25300.0 1.85
2020-02-27 2.17 2.11 2.16 2.11 8500.0 2.11
2020-02-26 2.2 2.18 2.19 2.18 1400.0 2.18
2020-02-25 2.2 2.17 2.2 2.19 4100.0 2.19
2020-02-24 2.23 2.23 2.23 2.23 200.0 2.23
2020-02-21 2.21 2.21 2.21 2.21 200.0 2.21
2020-02-20 2.35 2.16 2.35 2.26 5800.0 2.26
2020-02-19 2.32 2.13 2.32 2.22 3400.0 2.22
2020-02-18 2.21 2.12 2.21 2.12 6100.0 2.12