Comstock Holding Stock Price History, CHCI Historical Prices

Add to My Stocks
$2.94 $0.06 (2%) CHCI stock closing price Jun 21, 2018 (Closing)

The 10 year data of Comstock Holding stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Comstock Holding price to earnings ratio data. The Comstock Holding stock price history chart shows that the stock price was at a low of $1.25 on Dec 21, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 3.18 3.18 2.88 3 241,686 - 0.24
2018-06-19 3.57 3.98 3.07 3.18 617,901 - 0.25
2018-06-18 3.4 3.41 3.21 3.36 50,646 - 0.26
2018-06-15 3.46 3.48 3.32 3.38 20,336 - 0.27
2018-06-14 3.44 3.55 3.33 3.49 45,505 - 0.27
2018-06-13 3.41 3.42 3.35 3.42 20,429 - 0.27
2018-06-12 3.4 3.55 3.16 3.32 52,634 - 0.26
2018-06-11 3.37 3.59 3.36 3.44 56,121 - 0.27
2018-06-08 3.4 3.4 3.17 3.36 30,316 - 0.26
2018-06-07 3.41 3.53 3.2 3.4 58,318 - 0.27
2018-06-06 3.44 3.44 3.08 3.34 183,075 - 0.26
2018-06-05 3.55 3.56 3.4 3.42 72,085 - 0.27
2018-06-04 3.8 4.3 3.45 3.57 773,656 - 0.28
2018-06-01 3.55 3.85 3.37 3.71 189,491 - 0.29
2018-05-31 3.39 3.81 3.27 3.58 123,773 - 0.28
2018-05-30 3.8 3.97 3.41 3.41 197,965 - 0.27
2018-05-29 3.9 4.8 3.77 3.95 1,420,093 - 0.31
2018-05-25 4.5 4.9 3.83 3.97 1,893,865 - 0.31
2018-05-24 2.15 6.58 2.15 5.15 16,458,715 - 0.4
2018-05-23 2.19 2.19 2.02 2.02 14,993 - 0.16
2018-05-22 2.08 2.19 2.08 2.14 8,475 - 0.17
2018-05-21 2.2 2.2 2.11 2.12 12,496 - 0.17
2018-05-18 2.21 2.27 2.12 2.23 9,637 - 0.18
2018-05-17 2.25 2.56 2.2 2.28 34,738 - 0.18
2018-05-16 2.23 2.38 2.15 2.21 19,479 - 0.16
2018-05-15 2.55 2.55 2.01 2.25 66,592 - 0.16
2018-05-14 2.73 2.74 2.56 2.56 26,853 - 0.19
2018-05-11 2.72 2.77 2.67 2.69 36,346 - 0.2
2018-05-10 2.79 2.85 2.61 2.69 88,761 - 0.2
2018-05-09 2.59 2.79 2.39 2.7 181,175 - -
2018-05-08 2.52 2.67 2.45 2.55 75,521 - -
2018-05-07 2.53 2.53 2.36 2.47 21,783 - -
2018-05-04 2.33 2.6 2.3 2.44 193,162 - 0.19
2018-05-03 2.3 2.36 2.3 2.34 6,601 - 0.18
2018-05-02 2.35 2.38 2.29 2.33 26,108 - 0.18
2018-05-01 2.39 2.39 2.31 2.36 10,569 - 0.18
2018-04-30 2.38 2.41 2.25 2.41 6,289 - 0.19
2018-04-27 2.3 2.39 2.3 2.37 10,400 - 0.18
2018-04-26 2.26 2.39 2.24 2.39 13,591 - 0.19
2018-04-25 2.32 2.35 2.12 2.25 15,731 - 0.17
2018-04-24 2.5 2.56 2.16 2.37 50,570 - 0.18
2018-04-23 2.47 2.47 2.36 2.44 43,107 - 0.19
2018-04-20 2.34 2.42 2.25 2.42 95,700 - 0.19
2018-04-19 2.2 2.4 2.17 2.24 107,705 - 0.16
2018-04-18 1.99 2.17 1.95 2.14 75,193 - 0.16
2018-04-17 1.97 1.99 1.91 1.95 8,313 - 0.14
2018-04-16 1.89 1.98 1.8 1.95 21,356 - 0.14
2018-04-13 1.85 1.95 1.85 1.91 14,763 - 0.14
2018-04-12 1.96 1.98 1.8 1.87 30,854 - 0.14
2018-04-11 1.9 1.96 1.87 1.92 23,882 - 0.14
2018-04-10 1.9 1.98 1.83 1.87 57,433 - 0.14
2018-04-09 1.78 1.89 1.78 1.88 11,523 - 0.14
2018-04-06 1.88 1.9 1.69 1.82 96,044 - 0.13
2018-04-05 1.84 1.87 1.79 1.85 39,156 - 0.14
2018-04-04 1.67 1.88 1.67 1.78 90,569 - 0.13
2018-04-03 1.65 1.89 1.6 1.66 114,402 - 0.12
2018-04-02 1.53 1.9 1.53 1.62 320,296 - 0.12
2018-03-30 0 0 0 1.55 0 - -
2018-03-29 1.55 1.64 1.52 1.55 11,979 - 0.12
2018-03-28 1.61 1.62 1.54 1.55 68,023 - 0.12
2018-03-27 1.64 1.64 1.6 1.61 18,773 - 0.13
2018-03-26 1.63 1.67 1.6 1.61 32,358 - 0.13
2018-03-23 1.64 1.73 1.59 1.63 30,773 - 0.13
2018-03-22 1.7 1.7 1.59 1.61 39,427 - 0.13
2018-03-21 1.65 1.74 1.62 1.62 41,885 - 0.13
2018-03-20 1.63 1.7 1.62 1.66 10,366 - 0.13
2018-03-19 1.67 1.69 1.58 1.62 61,245 - 0.13
2018-03-16 1.68 1.75 1.65 1.67 30,564 - 0.13
2018-03-15 1.67 1.79 1.65 1.69 154,634 - 0.13
2018-03-14 1.65 1.79 1.65 1.68 125,596 - 0.13
2018-03-13 1.76 1.79 1.65 1.69 73,510 - 0.13
2018-03-12 1.8 1.82 1.68 1.79 33,386 - 0.14
2018-03-09 1.82 1.89 1.69 1.77 143,828 - 0.14
2018-03-08 1.76 2 1.65 1.7 284,514 - 0.13
2018-03-07 1.77 1.77 1.74 1.74 4,887 - 0.14
2018-03-06 1.75 1.76 1.71 1.76 10,390 - 0.14
2018-03-05 1.65 1.77 1.65 1.74 60,323 - 0.14
2018-03-02 1.69 1.73 1.6 1.66 36,401 - 0.13
2018-03-01 1.69 1.72 1.62 1.69 43,510 - 0.13
2018-02-28 1.87 2.3 1.65 1.68 478,059 - 0.13
2018-02-27 1.64 1.89 1.51 1.89 203,491 - 0.15
2018-02-26 1.63 1.68 1.6 1.63 3,385 - 0.13
2018-02-23 1.68 1.74 1.47 1.62 30,750 - 0.13
2018-02-22 1.78 1.79 1.55 1.62 38,512 - 0.13
2018-02-21 1.7 1.76 1.7 1.71 52,674 - 0.13
2018-02-20 1.72 1.79 1.65 1.73 75,599 - 0.13
2018-02-19 0 0 0 1.68 0 - -
2018-02-16 1.71 1.74 1.6 1.68 117,173 - 0.13
2018-02-15 1.57 1.68 1.55 1.65 171,215 - 0.13
Get more Data

Comstock Holding Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.66Jun 26,2013
Min Stock Price1.25Dec 21,2017
Avg Stock Price5.32

Comstock Holding Historical PS ratio: Past 5 years

Max PS Ratio2.77Jun 26,2013
Min PS Ratio0.09May 17,2016
Avg PS Ratio0.43

CHCI Industry Peers

Company Price Change (%)
Quintana Energy (QES)8.720.28 (3.11%)
Gafisa (GFA)6.430.17 (2.58%)
Nvr Inc (NVR)3065.5134.41 (1.11%)
Lennar (LEN)51.680.55 (1.05%)
Toll Brothers (TOL)37.40 (0%)
Pultegroup (PHM)29.170.21 (0.71%)
Kb Home (KBH)26.090.26 (0.99%)

Comstock Holding share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Comstock Holding stock analysis. The price movement is easily depicted in the Comstock Holding stock price history chart. The daily volume changes indicate the investor interest in the stock. CHCI stock closed at $2.94 and traded with a volume of 42,206 on the last trading day. Comstock Holding historical P/S ratio was at a high of 2.77 on Jun 26, 2013 and a low of 0.09 on May 17, 2016.