Comstock Holding Companies, Inc - Price History
Monthly price history for CHCI (Comstock Holding Companies, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.39 | $7.39 |
| April 2024 | $7.35 | $7.35 |
| March 2024 | $5.09 | $5.09 |
| February 2024 | $4.80 | $4.80 |
| January 2024 | $4.78 | $4.78 |
| December 2023 | $4.43 | $4.43 |
| November 2023 | $4.42 | $4.42 |
| October 2023 | $4.01 | $4.01 |
| September 2023 | $4.76 | $4.76 |
| August 2023 | $4.31 | $4.31 |
| July 2023 | $4.81 | $4.81 |
| June 2023 | $4.19 | $4.19 |
| May 2023 | $3.77 | $3.77 |
| April 2023 | $4.38 | $4.38 |
| March 2023 | $5.07 | $5.07 |
| February 2023 | $6.44 | $6.44 |
| January 2023 | $4.22 | $4.22 |
| December 2022 | $4.25 | $4.25 |
| November 2022 | $4.37 | $4.37 |
| October 2022 | $3.91 | $3.91 |
| September 2022 | $3.97 | $3.97 |
| August 2022 | $4.28 | $4.28 |
| July 2022 | $4.40 | $4.40 |
| June 2022 | $4.52 | $4.52 |
| May 2022 | $4.97 | $4.97 |
| April 2022 | $4.46 | $4.46 |
| March 2022 | $5.96 | $5.96 |
| February 2022 | $4.80 | $4.80 |
| January 2022 | $4.26 | $4.26 |
| December 2021 | $4.85 | $4.85 |
| November 2021 | $4.78 | $4.78 |
| October 2021 | $4.41 | $4.41 |
| September 2021 | $4.77 | $4.77 |
| August 2021 | $5.99 | $5.99 |
| July 2021 | $6.02 | $6.02 |
| June 2021 | $5.98 | $5.98 |
| May 2021 | $6.38 | $6.38 |
| April 2021 | $4.36 | $4.36 |
| March 2021 | $5.78 | $5.78 |
| February 2021 | $5.58 | $5.58 |
| January 2021 | $3.28 | $3.28 |
| December 2020 | $3.17 | $3.17 |
| November 2020 | $3.05 | $3.05 |
| October 2020 | $2.52 | $2.52 |
| September 2020 | $2.46 | $2.46 |
| August 2020 | $2.49 | $2.49 |
| July 2020 | $2.94 | $2.94 |
| June 2020 | $2.79 | $2.79 |
| May 2020 | $2.32 | $2.32 |
| April 2020 | $2.09 | $2.09 |
| March 2020 | $1.56 | $1.56 |
| February 2020 | $1.85 | $1.85 |
| January 2020 | $2.18 | $2.18 |
| December 2019 | $1.96 | $1.96 |
| November 2019 | $2.07 | $2.07 |
| October 2019 | $2 | $2 |
| September 2019 | $1.85 | $1.85 |
| August 2019 | $2.01 | $2.01 |
| July 2019 | $2.09 | $2.09 |
| June 2019 | $2.65 | $2.65 |
| May 2019 | $2.69 | $2.69 |
| April 2019 | $2.42 | $2.42 |
| March 2019 | $2.18 | $2.18 |
| February 2019 | $2.29 | $2.29 |
| January 2019 | $2.30 | $2.30 |
| December 2018 | $1.68 | $1.68 |
| November 2018 | $1.85 | $1.85 |
| October 2018 | $2.03 | $2.03 |
| September 2018 | $2.42 | $2.42 |
| August 2018 | $2.80 | $2.80 |
| July 2018 | $2.44 | $2.44 |
| June 2018 | $2.62 | $2.62 |
| May 2018 | $3.58 | $3.58 |
| April 2018 | $2.41 | $2.41 |
| March 2018 | $1.55 | $1.55 |
| February 2018 | $1.68 | $1.68 |
| January 2018 | $1.39 | $1.39 |
| December 2017 | $1.70 | $1.70 |
| November 2017 | $1.51 | $1.51 |
| October 2017 | $1.64 | $1.64 |
| September 2017 | $1.67 | $1.67 |
| August 2017 | $1.94 | $1.94 |
| July 2017 | $1.97 | $1.97 |
| June 2017 | $1.97 | $1.97 |
| May 2017 | $1.87 | $1.87 |
| April 2017 | $1.96 | $1.96 |
| March 2017 | $2.16 | $2.16 |
| February 2017 | $2.19 | $2.19 |
| January 2017 | $2.23 | $2.23 |
| December 2016 | $1.80 | $1.80 |
| November 2016 | $1.85 | $1.85 |
| October 2016 | $1.91 | $1.91 |
| September 2016 | $1.85 | $1.85 |
| August 2016 | $1.82 | $1.82 |
| July 2016 | $1.85 | $1.85 |
| June 2016 | $1.78 | $1.78 |
| May 2016 | $1.88 | $1.88 |
| April 2016 | $1.73 | $1.73 |
| March 2016 | $1.79 | $1.79 |
| February 2016 | $1.73 | $1.73 |
| January 2016 | $1.76 | $1.76 |
| December 2015 | $1.46 | $1.46 |
| November 2015 | $1.95 | $1.95 |
| October 2015 | $2.68 | $2.68 |
| September 2015 | $3.54 | $3.54 |
| August 2015 | $4.76 | $0.68 |
| July 2015 | $3.08 | $0.44 |
| June 2015 | $3.90 | $0.56 |
| May 2015 | $4.19 | $0.60 |
| April 2015 | $4.97 | $0.71 |
| March 2015 | $6.44 | $0.92 |
| February 2015 | $6.79 | $0.97 |
| January 2015 | $6.79 | $0.97 |
| December 2014 | $7.21 | $1.03 |
| November 2014 | $7.42 | $1.06 |
| October 2014 | $6.21 | $0.89 |
| September 2014 | $8.05 | $1.15 |
| August 2014 | $8.19 | $1.17 |
| July 2014 | $8.12 | $1.16 |
| June 2014 | $8.33 | $1.19 |
| May 2014 | $9.24 | $1.32 |
| April 2014 | $9.66 | $1.38 |
| March 2014 | $11.27 | $1.61 |
| February 2014 | $12.32 | $1.76 |
| January 2014 | $13.16 | $1.88 |
| December 2013 | $14 | $2 |
| November 2013 | $13.79 | $1.97 |
| October 2013 | $14.35 | $2.05 |
| September 2013 | $12.67 | $1.81 |
| August 2013 | $14.49 | $2.07 |
| July 2013 | $18.41 | $2.63 |
| June 2013 | $19.39 | $2.77 |
| May 2013 | $18.27 | $2.61 |
| April 2013 | $19.81 | $2.83 |
| March 2013 | $12.32 | $1.76 |
| February 2013 | $9.17 | $1.31 |
| January 2013 | $9.57 | $1.37 |
| December 2012 | $8.12 | $1.16 |
| November 2012 | $8.89 | $1.27 |
| October 2012 | $9.73 | $1.39 |
| September 2012 | $9.31 | $1.33 |
| August 2012 | $8.33 | $1.19 |
| July 2012 | $8.47 | $1.21 |
| June 2012 | $9.17 | $1.31 |
| May 2012 | $9.52 | $1.36 |
| April 2012 | $10.01 | $1.43 |
| March 2012 | $12.67 | $1.81 |
| February 2012 | $11.83 | $1.69 |
| January 2012 | $10.36 | $1.48 |
| December 2011 | $7.68 | $1.10 |
| November 2011 | $7.49 | $1.07 |
| October 2011 | $8.19 | $1.17 |
| September 2011 | $6.51 | $0.93 |
| August 2011 | $7.63 | $1.09 |
| July 2011 | $8.68 | $1.24 |
| June 2011 | $8.05 | $1.15 |
| May 2011 | $7.91 | $1.13 |
| April 2011 | $8.61 | $1.23 |
| March 2011 | $9.17 | $1.31 |
| February 2011 | $11.55 | $1.65 |
| January 2011 | $8.89 | $1.27 |
| December 2010 | $8.05 | $1.15 |
| November 2010 | $6.82 | $0.97 |
| October 2010 | $7.98 | $1.14 |
| September 2010 | $9.59 | $1.37 |
| August 2010 | $10.15 | $1.45 |
| July 2010 | $10.50 | $1.50 |
| June 2010 | $9.80 | $1.40 |
| May 2010 | $15.09 | $2.16 |
| April 2010 | $18.69 | $2.67 |
| March 2010 | $7.63 | $1.09 |
| February 2010 | $6.65 | $0.95 |
| January 2010 | $5.29 | $0.76 |
| December 2009 | $5.70 | $0.82 |
| November 2009 | $5.25 | $0.75 |
| October 2009 | $4.41 | $0.63 |
| September 2009 | $7.35 | $1.05 |
| August 2009 | $5.32 | $0.76 |
| July 2009 | $1.61 | $0.23 |
| June 2009 | $1.41 | $0.20 |
| May 2009 | $1.26 | $0.18 |
| April 2009 | $1.26 | $0.18 |
| March 2009 | $1.55 | $0.22 |
| February 2009 | $1.26 | $0.18 |
| January 2009 | $1.96 | $0.28 |
| December 2008 | $1.19 | $0.17 |
| November 2008 | $1.75 | $0.25 |
| October 2008 | $2.10 | $0.30 |
| September 2008 | $1.68 | $0.24 |
| August 2008 | $0.92 | $0.13 |
| July 2008 | $1.26 | $0.18 |
| June 2008 | $2.52 | $0.36 |
| May 2008 | $4.41 | $0.63 |
| April 2008 | $4.06 | $0.58 |
| March 2008 | $6.02 | $0.86 |
| February 2008 | $5.39 | $0.77 |
| January 2008 | $7.63 | $1.09 |
| December 2007 | $4.62 | $0.66 |
| November 2007 | $6.30 | $0.90 |
| October 2007 | $10.85 | $1.55 |
| September 2007 | $12.81 | $1.83 |
| August 2007 | $17.78 | $2.54 |
| July 2007 | $12.53 | $1.79 |
| June 2007 | $19.46 | $2.78 |
| May 2007 | $22.05 | $3.15 |
| April 2007 | $27.16 | $3.88 |
| March 2007 | $28.35 | $4.05 |
| February 2007 | $42.07 | $6.01 |
| January 2007 | $45.43 | $6.49 |
| December 2006 | $40.25 | $5.75 |
| November 2006 | $35.63 | $5.09 |
| October 2006 | $37.87 | $5.41 |
| September 2006 | $37.80 | $5.40 |
| August 2006 | $40.18 | $5.74 |
| July 2006 | $39.69 | $5.67 |
| June 2006 | $44.31 | $6.33 |
| May 2006 | $49.14 | $7.02 |
| April 2006 | $65.24 | $9.32 |
| March 2006 | $77.07 | $11.01 |
| February 2006 | $65.45 | $9.35 |
| January 2006 | $76.93 | $10.99 |
| December 2005 | $98.77 | $14.11 |
| November 2005 | $107.59 | $15.37 |
| October 2005 | $116.20 | $16.60 |
| September 2005 | $139.44 | $19.92 |
| August 2005 | $149.10 | $21.30 |
| July 2005 | $197.22 | $28.18 |
| June 2005 | $169.54 | $24.22 |
| May 2005 | $163.80 | $23.40 |
| April 2005 | $165.83 | $23.69 |
| March 2005 | $149.03 | $21.29 |
| February 2005 | $207.90 | $29.70 |
| January 2005 | $167.65 | $23.95 |
| December 2004 | $153.79 | $21.97 |
CHCI
Price: $7.38
52 week price:
Earnings Per Share: 0.77 USD
P/E Ratio: 6.76
Exchange: NCM
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 22800
Ebitda: -3.2 millionMarket Capitalization: 62.4 million