NASDAQ:CHCI | Historical Stock Price | Comstock Holding Companies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$2.09$6.55$20.58$64.61$202.862004-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.80$1.8033,800——
2016-12-29$1.84$1.8443,300——
2016-12-28$1.70$1.7066,800——
2016-12-27$1.76$1.766,900——
2016-12-23$1.82$1.828,800——
2016-12-22$1.85$1.857,300——
2016-12-21$1.78$1.7818,700——
2016-12-20$1.85$1.8512,200——
2016-12-19$1.85$1.853,400——
2016-12-16$1.85$1.855,400——
2016-12-15$1.85$1.856,100——
2016-12-14$1.89$1.891,600——
2016-12-13$1.86$1.863,100——
2016-12-12$1.85$1.853,200——
2016-12-09$1.87$1.87500——
2016-12-08$1.86$1.8621,300——
2016-12-07$1.84$1.8417,500——
2016-12-06$1.86$1.868,300——
2016-12-05$1.96$1.9617,000——
2016-12-02$1.87$1.878,600——
2016-12-01$1.85$1.85300——
2016-11-30$1.85$1.851,600——
2016-11-29$1.85$1.853,300——
2016-11-28$1.85$1.852,200——
2016-11-25$1.87$1.871,700——
2016-11-23$1.86$1.861,300——
2016-11-22$1.87$1.871,000——
2016-11-21$1.87$1.87300——
2016-11-18$1.89$1.89600——
2016-11-17$1.88$1.886,600——
2016-11-16$1.86$1.8624,700——
2016-11-15$1.90$1.907,500——
2016-11-14$2.02$2.0284,100——
2016-11-11$1.85$1.853,800——
2016-11-10$1.90$1.903,300——
2016-11-09$1.87$1.874,200——
2016-11-08$1.90$1.90700——
2016-11-07$1.90$1.9010,500——
2016-11-04$1.91$1.919,700——
2016-11-03$1.89$1.890——
2016-11-02$1.89$1.892,700——
2016-11-01$1.86$1.86100——
2016-10-31$1.91$1.91600——
2016-10-28$1.91$1.911,500——
2016-10-27$1.85$1.854,700——
2016-10-26$1.90$1.903,400——
2016-10-25$1.91$1.911,400——
2016-10-24$1.91$1.915,100——
2016-10-21$1.85$1.854,600——
2016-10-20$1.81$1.812,000——
2016-10-19$1.80$1.8027,300——
2016-10-18$1.90$1.90900——
2016-10-17$2.00$2.00300——
2016-10-14$1.96$1.966,200——
2016-10-13$2.00$2.004,500——
2016-10-12$2.02$2.020——
2016-10-11$2.02$2.02200——
2016-10-10$2.05$2.053,800——
2016-10-07$2.04$2.0425,500——
2016-10-06$1.94$1.945,800——
2016-10-05$1.95$1.955,900——
2016-10-04$1.84$1.84200——
2016-10-03$1.83$1.8310,700——
2016-09-30$1.85$1.853,600——
2016-09-29$1.83$1.836,200——
2016-09-28$1.89$1.89900——
2016-09-27$1.91$1.915,500——
2016-09-26$1.90$1.902,200——
2016-09-23$1.86$1.862,700——
2016-09-22$1.88$1.880——
2016-09-21$1.88$1.88800——
2016-09-20$1.88$1.881,500——
2016-09-19$1.85$1.854,000——
2016-09-16$1.92$1.922,800——
2016-09-15$1.95$1.953,400——
2016-09-14$1.88$1.887,400——
2016-09-13$1.96$1.967,400——
2016-09-12$1.92$1.9213,600——
2016-09-09$2.15$2.1520,900——
2016-09-08$2.12$2.129,800——
2016-09-07$2.14$2.1414,200——
2016-09-06$2.09$2.0932,200——
2016-09-02$2.12$2.1221,400——
2016-09-01$1.95$1.959,700——
2016-08-31$1.82$1.8220,500——
2016-08-30$1.84$1.841,300——
2016-08-29$1.81$1.817,800——
2016-08-26$1.80$1.805,200——
2016-08-25$1.86$1.861,300——
2016-08-24$1.83$1.8314,000——
2016-08-23$1.80$1.8019,900——
2016-08-22$1.82$1.827,400——
2016-08-19$1.82$1.825,200——
2016-08-18$1.80$1.805,000——
2016-08-17$1.80$1.807,200——
2016-08-16$1.82$1.8221,100——
2016-08-15$1.79$1.798,300——
2016-08-12$1.75$1.759,600——
2016-08-11$1.83$1.8359,500——
2016-08-10$1.75$1.754,600——
2016-08-09$1.76$1.7617,400——
2016-08-08$1.69$1.6916,700——
2016-08-05$1.73$1.739,700——
2016-08-04$1.77$1.7714,800——
2016-08-03$1.70$1.7065,100——
2016-08-02$1.77$1.7726,400——
2016-08-01$1.82$1.8220,400——
2016-07-29$1.85$1.8533,400——
2016-07-28$1.99$1.99407,600——
2016-07-27$2.25$2.25189,900——
2016-07-26$1.91$1.917,700——
2016-07-25$1.94$1.9438,400——
2016-07-22$1.82$1.8211,900——
2016-07-21$2.12$2.1248,800——
2016-07-20$2.04$2.04342,300——
2016-07-19$1.76$1.761,300——
2016-07-18$1.76$1.761,000——
2016-07-15$1.76$1.7615,800——
2016-07-14$1.59$1.599,000——
2016-07-13$1.78$1.783,700——
2016-07-12$1.80$1.801,300——
2016-07-11$1.80$1.809,400——
2016-07-08$1.72$1.725,100——
2016-07-07$1.70$1.703,700——
2016-07-06$1.73$1.737,600——
2016-07-05$1.67$1.6710,700——
2016-07-01$1.80$1.80800——
2016-06-30$1.78$1.78900——
2016-06-29$1.83$1.832,300——
2016-06-28$1.78$1.782,700——
2016-06-27$1.79$1.792,100——
2016-06-24$1.81$1.813,600——
2016-06-23$1.83$1.833,400——
2016-06-22$1.84$1.84600——
2016-06-21$1.86$1.866,100——
2016-06-20$1.81$1.810——
2016-06-17$1.81$1.811,100——
2016-06-16$1.83$1.831,200——
2016-06-15$1.80$1.806,000——
2016-06-14$1.82$1.825,400——
2016-06-13$1.80$1.804,400——
2016-06-10$1.86$1.864,800——
2016-06-09$1.90$1.9030,600——
2016-06-08$1.90$1.90321,900——
2016-06-07$1.79$1.7912,400——
2016-06-06$1.80$1.80200——
2016-06-03$1.81$1.81400——
2016-06-02$1.85$1.851,800——
2016-06-01$1.81$1.815,600——
2016-05-31$1.88$1.883,200——
2016-05-27$1.92$1.921,200——
2016-05-26$1.88$1.88600——
2016-05-25$1.92$1.9210,400——
2016-05-24$1.94$1.9421,600——
2016-05-23$1.78$1.78700——
2016-05-20$1.72$1.720——
2016-05-19$1.72$1.7233,800——
2016-05-18$1.78$1.78300——
2016-05-17$1.73$1.7315,400——
2016-05-16$1.75$1.753,400——
2016-05-13$1.78$1.781,600——
2016-05-12$1.79$1.791,400——
2016-05-11$1.71$1.711,000——
2016-05-10$1.78$1.784,100——
2016-05-09$1.78$1.781,700——
2016-05-06$1.81$1.8112,700——
2016-05-05$1.81$1.812,500——
2016-05-04$1.79$1.796,500——
2016-05-03$1.73$1.731,700——
2016-05-02$1.73$1.736,300——
2016-04-29$1.73$1.737,100——
2016-04-28$1.77$1.77500——
2016-04-27$1.75$1.75800——
2016-04-26$1.79$1.790——
2016-04-25$1.79$1.793,000——
2016-04-22$1.73$1.732,600——
2016-04-21$1.75$1.75300——
2016-04-20$1.71$1.710——
2016-04-19$1.71$1.71500——
2016-04-18$1.83$1.83900——
2016-04-15$1.72$1.72200——
2016-04-14$1.72$1.724,200——
2016-04-13$1.71$1.71500——
2016-04-12$1.79$1.79900——
2016-04-11$1.79$1.793,800——
2016-04-08$1.80$1.80300——
2016-04-07$1.83$1.83600——
2016-04-06$1.91$1.914,200——
2016-04-05$1.89$1.892,300——
2016-04-04$1.71$1.711,400——
2016-04-01$1.75$1.754,800——
2016-03-31$1.79$1.791,200——
2016-03-30$1.71$1.711,000——
2016-03-29$1.85$1.856,100——
2016-03-28$1.80$1.800——
2016-03-24$1.80$1.802,600——
2016-03-23$1.79$1.791,800——
2016-03-22$1.70$1.700——
2016-03-21$1.70$1.700——
2016-03-18$1.70$1.701,700——
2016-03-17$1.74$1.74700——
2016-03-16$1.71$1.711,700——
2016-03-15$1.71$1.71100——
2016-03-14$1.70$1.700——
2016-03-11$1.70$1.70700——
2016-03-10$1.72$1.72200——
2016-03-09$1.75$1.752,600——
2016-03-08$1.71$1.712,800——
2016-03-07$1.70$1.706,200——
2016-03-04$1.73$1.7313,000——
2016-03-03$1.75$1.752,000——
2016-03-02$1.66$1.664,500——
2016-03-01$1.73$1.731,000——
2016-02-29$1.73$1.73400——
2016-02-26$1.69$1.692,000——
2016-02-25$1.69$1.694,400——
2016-02-24$1.64$1.6411,200——
2016-02-23$1.74$1.741,500——
2016-02-22$1.71$1.716,000——
2016-02-19$1.70$1.703,100——
2016-02-18$1.82$1.823,700——
2016-02-17$1.73$1.731,700——
2016-02-16$1.80$1.802,500——
2016-02-12$1.75$1.750——
2016-02-11$1.75$1.75700——
2016-02-10$1.76$1.761,700——
2016-02-09$1.75$1.756,300——
2016-02-08$1.70$1.702,900——
2016-02-05$1.74$1.742,000——
2016-02-04$1.76$1.761,700——
2016-02-03$1.70$1.705,600——
2016-02-02$1.71$1.71800——
2016-02-01$1.74$1.743,600——
2016-01-29$1.76$1.764,300——
2016-01-28$1.74$1.740——
2016-01-27$1.74$1.748,300——
2016-01-26$1.82$1.829,900——
2016-01-25$1.79$1.7912,000——
2016-01-22$1.67$1.675,400——
2016-01-21$1.64$1.646,900——
2016-01-20$1.55$1.5516,700——
2016-01-19$1.65$1.6518,500——
2016-01-15$1.61$1.6137,900——
2016-01-14$1.77$1.7727,700——
2016-01-13$1.69$1.6912,500——
2016-01-12$1.81$1.815,700——
2016-01-11$1.84$1.8424,300——
2016-01-08$1.92$1.9230,100——
2016-01-07$1.71$1.7134,500——
2016-01-06$1.97$1.97127,100——
2016-01-05$1.50$1.508,000——
2016-01-04$1.50$1.507,900——