Comstock Holding Stock Price History, CHCI Historical Prices

Add to My Stocks
$1.8 $0.07 (3.54%) CHCI stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Comstock Holding stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Comstock Holding P/E ratio, and PS ratio. The Comstock Holding stock price history chart shows that the stock price was at a high of 25.91 on 26 Apr, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-221.881.881.801.804196N/A0.14
2017-09-201.901.901.871.871386N/A0.15
2017-09-191.891.921.891.911136N/A0.15
2017-09-181.931.991.861.8610514N/A0.15
2017-09-151.861.961.861.962105N/A0.15
2017-09-141.901.901.871.871406N/A0.15
2017-09-131.861.951.861.881219N/A0.15
2017-09-121.891.951.871.874056N/A0.15
2017-09-111.861.881.861.864011N/A0.15
2017-09-081.941.941.861.875751N/A0.15
2017-09-071.941.971.941.971651N/A0.15
2017-09-061.941.961.941.96468N/A0.15
2017-09-051.941.981.941.98746N/A0.16
2017-09-011.941.981.941.981216N/A0.16
2017-08-311.992.011.941.9416417N/A0.15
2017-08-291.971.971.971.97252N/A0.15
2017-08-281.971.991.971.98449N/A0.16
2017-08-252.002.012.002.001686N/A0.16
2017-08-241.991.991.991.991024N/A0.16
2017-08-232.022.151.951.9723931N/A0.15
2017-08-222.032.032.032.031016N/A0.16
2017-08-211.941.971.941.95842N/A0.15
2017-08-182.032.032.002.003062N/A0.16
2017-08-172.062.101.992.023891N/A0.16
2017-08-161.981.991.981.991732N/A0.16
2017-08-152.102.101.941.9514112N/A0.15
2017-08-142.072.071.941.94590N/A0.15
2017-08-111.981.981.981.984406N/A0.16
2017-08-102.002.061.941.9525346N/A0.15
2017-08-091.942.021.942.021959N/A0.16
2017-08-081.941.971.941.97664N/A0.16
2017-08-071.962.021.932.027657N/A0.16
2017-08-041.972.041.922.0429646N/A0.16
2017-08-032.022.022.002.00776N/A0.16
2017-08-022.022.022.022.023922N/A0.16
2017-08-012.002.072.002.013021N/A0.16
2017-07-312.062.061.971.97582N/A0.16
2017-07-282.072.071.962.0120026N/A0.16
2017-07-262.052.052.022.02914N/A0.16
2017-07-252.002.101.992.013848N/A0.16
2017-07-242.092.092.012.024152N/A0.16
2017-07-212.022.021.991.9914804N/A0.16
2017-07-202.112.112.042.0510777N/A0.16
2017-07-192.082.082.052.051767N/A0.16
2017-07-182.062.062.002.0211418N/A0.16
2017-07-172.012.021.971.976826N/A0.16
2017-07-142.092.092.022.076230N/A0.16
2017-07-132.112.112.012.083709N/A0.16
2017-07-122.202.202.012.0112654N/A0.16
2017-07-112.192.202.012.013251N/A0.16
2017-07-102.052.092.042.0526053N/A0.16
2017-07-071.971.971.961.961009N/A0.16
2017-07-062.042.052.002.006691N/A0.16
2017-07-052.072.081.952.002801N/A0.16
2017-07-032.052.092.092.09454N/A0.17
2017-06-300.000.000.001.9781N/AN/A
2017-06-291.951.971.951.971435N/A0.16
2017-06-281.991.991.991.99277N/A0.16
2017-06-272.042.041.981.982837N/A0.16
2017-06-262.042.042.042.04885N/A0.16
2017-06-232.052.051.972.021220N/A0.16
2017-06-222.022.031.992.034382N/A0.16
2017-06-212.052.051.941.988526N/A0.16
2017-06-201.942.061.942.057349N/A0.16
2017-06-192.002.031.901.992359N/A0.16
2017-06-161.951.981.901.964772N/A0.16
2017-06-151.981.981.901.9811217N/A0.16
2017-06-142.042.042.002.004244N/A0.16
2017-06-132.022.091.982.0027380N/A0.16
2017-06-121.952.021.872.0220928N/A0.16
2017-06-092.062.111.911.9243114N/A0.15
2017-06-082.062.062.042.041677N/A0.16
2017-06-070.000.000.002.04112N/AN/A
2017-06-062.052.052.002.0414876N/A0.16
2017-06-052.082.112.072.1016584N/A0.17
2017-06-021.862.101.861.9926108N/A0.16
2017-06-011.891.991.751.9240937N/A0.15
2017-05-311.822.111.781.87108563N/A0.15
2017-05-301.841.881.831.885102N/A0.15
2017-05-290.000.000.001.850N/AN/A
2017-05-261.831.851.821.858484N/A0.15
2017-05-251.901.901.791.823954N/A0.14
2017-05-241.841.841.761.8327810N/A0.15
2017-05-231.901.911.791.8439088N/A0.15
2017-05-221.892.091.711.8858167N/A0.15
2017-05-191.771.841.751.831687N/A0.15
2017-05-181.891.891.731.7841837N/A0.14
2017-05-171.891.891.801.8711239N/A0.15
2017-05-162.202.201.861.9243614N/A0.15
Get more Data

Comstock Holding Stock Chart

View CHCI PE ratio, PS ratio stocks charts and compare with peers.
CHCI Chart
Note: Compare Comstock Holding stock price history with the index and industry peers.

Comstock Holding Historical Prices: Past 5 years

Max Stock Price 23.67 Apr 25,2013
Min Stock Price 1.46 Dec 31,2015
Avg Stock Price 6.85

Comstock Holding Historical PE ratio: Past 5 years

Max PE Ratio 6.57 Oct 03,2012
Min PE Ratio 5.52 Nov 12,2012
Avg PE Ratio 6

Comstock Holding Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Apr 25,2013
Min PS Ratio 0.09 May 17,2016
Avg PS Ratio 0.71

CHCI Industry Peers

Company Price Change (%)
Hovnanian Enterprises (HOV)1.750.01 (0.57%)
Gafisa (GFA)8.560.16 (1.83%)
Dr Horton (DHI)36.90.04 (0.11%)
Ryland (RYL)40.830.27 (0.67%)
Nvr Inc (NVR)2837.5529.06 (1.03%)
Lennar (LEN)50.280.21 (0.42%)
Toll Brothers (TOL)39.750.09 (0.23%)

We provide Comstock Holding historical quotes along with PE ratio and PS ratio for doing Comstock Holding fundamental analysis. Comstock Holding stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CHCI saw an opening price of 1.88, and a closing price of 1.8 on 22 Sep, 2017. Comstock Holding historical P/S ratio was at a high of 4.75 on 25 Apr, 2013 and a low of 0 on 17 Jul, 2008. .