NasdaqCM - Delayed Quote USD
Comstock Holding Companies, Inc. (CHCI)
At close: 4:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.79 | 9.79 | 9.05 | 9.05 | 9.05 | 8,378 |
| Nov 21, 2024 | 9.26 | 9.81 | 9.08 | 9.64 | 9.64 | 15,900 |
| Nov 20, 2024 | 9.21 | 9.48 | 9.11 | 9.47 | 9.47 | 12,900 |
| Nov 19, 2024 | 8.43 | 9.48 | 8.41 | 9.36 | 9.36 | 19,200 |
| Nov 18, 2024 | 8.84 | 8.84 | 8.25 | 8.52 | 8.52 | 82,800 |
| Nov 15, 2024 | 8.79 | 8.99 | 8.79 | 8.95 | 8.95 | 6,800 |
| Nov 14, 2024 | 9.03 | 9.16 | 8.84 | 8.84 | 8.84 | 12,600 |
| Nov 13, 2024 | 9.15 | 9.53 | 8.70 | 9.04 | 9.04 | 47,100 |
| Nov 12, 2024 | 9.03 | 9.28 | 8.89 | 9.07 | 9.07 | 21,400 |
| Nov 11, 2024 | 9.31 | 9.35 | 7.59 | 9.22 | 9.22 | 77,100 |
| Nov 8, 2024 | 9.71 | 10.04 | 9.56 | 9.87 | 9.87 | 25,700 |
| Nov 7, 2024 | 9.68 | 10.05 | 9.27 | 9.61 | 9.61 | 55,500 |
| Nov 6, 2024 | 10.70 | 11.06 | 9.73 | 9.73 | 9.73 | 47,300 |
| Nov 5, 2024 | 11.25 | 11.63 | 10.75 | 10.75 | 10.75 | 20,400 |
| Nov 4, 2024 | 11.39 | 11.78 | 11.00 | 11.22 | 11.22 | 28,000 |
| Nov 1, 2024 | 11.48 | 11.65 | 11.20 | 11.53 | 11.53 | 9,200 |
| Oct 31, 2024 | 11.97 | 11.97 | 11.20 | 11.51 | 11.51 | 12,400 |
| Oct 30, 2024 | 12.00 | 12.28 | 11.55 | 11.86 | 11.86 | 21,200 |
| Oct 29, 2024 | 11.13 | 12.19 | 10.83 | 12.16 | 12.16 | 22,900 |
| Oct 28, 2024 | 10.99 | 11.30 | 10.70 | 11.09 | 11.09 | 28,800 |
| Oct 25, 2024 | 10.35 | 11.67 | 10.35 | 10.89 | 10.89 | 43,500 |
| Oct 24, 2024 | 10.64 | 10.78 | 10.02 | 10.05 | 10.05 | 26,200 |
| Oct 23, 2024 | 11.00 | 11.16 | 10.30 | 10.31 | 10.31 | 33,200 |
| Oct 22, 2024 | 10.81 | 11.34 | 10.81 | 11.01 | 11.01 | 31,500 |
| Oct 21, 2024 | 11.73 | 11.85 | 10.69 | 10.81 | 10.81 | 23,700 |
| Oct 18, 2024 | 11.61 | 11.88 | 11.39 | 11.70 | 11.70 | 22,900 |
| Oct 17, 2024 | 12.07 | 12.13 | 11.45 | 11.51 | 11.51 | 21,300 |
| Oct 16, 2024 | 12.43 | 12.43 | 11.71 | 11.97 | 11.97 | 15,900 |
| Oct 15, 2024 | 11.98 | 12.01 | 11.34 | 11.95 | 11.95 | 22,700 |
| Oct 14, 2024 | 11.45 | 12.18 | 11.45 | 11.73 | 11.73 | 21,800 |
| Oct 11, 2024 | 10.10 | 11.79 | 10.01 | 11.39 | 11.39 | 38,900 |
| Oct 10, 2024 | 10.22 | 10.81 | 9.98 | 10.07 | 10.07 | 47,000 |
| Oct 9, 2024 | 10.83 | 11.21 | 10.23 | 10.32 | 10.32 | 31,800 |
| Oct 8, 2024 | 12.56 | 12.57 | 9.66 | 10.87 | 10.87 | 115,100 |
| Oct 7, 2024 | 12.33 | 14.48 | 12.05 | 12.29 | 12.29 | 169,600 |
| Oct 4, 2024 | 11.23 | 12.24 | 11.13 | 11.70 | 11.70 | 87,600 |
| Oct 3, 2024 | 10.25 | 11.65 | 10.00 | 11.16 | 11.16 | 30,500 |
| Oct 2, 2024 | 10.13 | 10.24 | 9.90 | 10.20 | 10.20 | 32,100 |
| Oct 1, 2024 | 9.99 | 10.22 | 9.57 | 10.10 | 10.10 | 42,400 |
| Sep 30, 2024 | 9.75 | 10.00 | 9.43 | 9.99 | 9.99 | 51,800 |
| Sep 27, 2024 | 9.38 | 9.75 | 9.03 | 9.75 | 9.75 | 35,800 |
| Sep 26, 2024 | 8.98 | 9.29 | 8.76 | 9.29 | 9.29 | 35,300 |
| Sep 25, 2024 | 9.39 | 9.40 | 8.50 | 8.72 | 8.72 | 29,200 |
| Sep 24, 2024 | 9.14 | 9.39 | 9.10 | 9.25 | 9.25 | 26,300 |
| Sep 23, 2024 | 8.76 | 9.87 | 8.76 | 8.99 | 8.99 | 43,500 |
| Sep 20, 2024 | 8.27 | 8.76 | 8.27 | 8.56 | 8.56 | 24,100 |
| Sep 19, 2024 | 8.50 | 8.57 | 8.22 | 8.23 | 8.23 | 14,500 |
| Sep 18, 2024 | 8.75 | 8.78 | 8.23 | 8.23 | 8.23 | 36,200 |
| Sep 17, 2024 | 8.71 | 8.99 | 8.45 | 8.59 | 8.59 | 27,400 |
| Sep 16, 2024 | 8.48 | 8.88 | 8.35 | 8.60 | 8.60 | 44,200 |
| Sep 13, 2024 | 8.21 | 8.31 | 8.07 | 8.31 | 8.31 | 15,000 |
| Sep 12, 2024 | 7.75 | 8.32 | 7.75 | 8.09 | 8.09 | 11,300 |
| Sep 11, 2024 | 7.73 | 7.89 | 7.64 | 7.68 | 7.68 | 11,800 |
| Sep 10, 2024 | 7.92 | 8.07 | 7.77 | 7.77 | 7.77 | 13,500 |
| Sep 9, 2024 | 7.70 | 8.00 | 7.69 | 7.95 | 7.95 | 43,900 |
| Sep 6, 2024 | 7.70 | 7.74 | 7.39 | 7.57 | 7.57 | 25,500 |
| Sep 5, 2024 | 7.68 | 7.79 | 7.32 | 7.66 | 7.66 | 12,800 |
| Sep 4, 2024 | 7.67 | 7.74 | 7.27 | 7.50 | 7.50 | 33,900 |
| Sep 3, 2024 | 7.27 | 7.95 | 7.27 | 7.66 | 7.66 | 56,600 |
| Aug 30, 2024 | 7.12 | 7.29 | 6.91 | 7.02 | 7.02 | 12,800 |
| Aug 29, 2024 | 7.10 | 7.12 | 6.95 | 7.12 | 7.12 | 5,200 |
| Aug 28, 2024 | 7.18 | 7.18 | 7.00 | 7.05 | 7.05 | 4,400 |
| Aug 27, 2024 | 7.15 | 7.20 | 7.11 | 7.11 | 7.11 | 8,800 |
| Aug 26, 2024 | 6.96 | 7.22 | 6.96 | 7.12 | 7.12 | 9,400 |
| Aug 23, 2024 | 7.20 | 7.20 | 7.00 | 7.08 | 7.08 | 5,600 |
| Aug 22, 2024 | 7.36 | 7.36 | 6.92 | 6.98 | 6.98 | 5,500 |
| Aug 21, 2024 | 6.80 | 7.26 | 6.80 | 6.95 | 6.95 | 17,400 |
| Aug 20, 2024 | 7.03 | 7.33 | 6.71 | 6.71 | 6.71 | 47,000 |
| Aug 19, 2024 | 7.19 | 7.25 | 6.90 | 7.10 | 7.10 | 19,800 |
| Aug 16, 2024 | 7.29 | 7.29 | 7.00 | 7.03 | 7.03 | 7,300 |
| Aug 15, 2024 | 7.18 | 7.43 | 7.07 | 7.12 | 7.12 | 16,900 |
| Aug 14, 2024 | 7.00 | 7.21 | 6.99 | 7.03 | 7.03 | 12,300 |
| Aug 13, 2024 | 7.02 | 7.20 | 6.84 | 7.01 | 7.01 | 5,800 |
| Aug 12, 2024 | 6.70 | 7.58 | 6.58 | 6.86 | 6.86 | 42,000 |
| Aug 9, 2024 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | 6,300 |
| Aug 8, 2024 | 6.35 | 6.47 | 6.34 | 6.43 | 6.43 | 3,600 |
| Aug 7, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 800 |
| Aug 6, 2024 | 6.27 | 6.48 | 6.27 | 6.29 | 6.29 | 13,600 |
| Aug 5, 2024 | 6.39 | 6.51 | 6.15 | 6.27 | 6.27 | 21,600 |
| Aug 2, 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | 9,800 |
| Aug 1, 2024 | 6.32 | 6.43 | 6.32 | 6.35 | 6.35 | 9,000 |
| Jul 31, 2024 | 6.55 | 6.59 | 6.35 | 6.35 | 6.35 | 6,500 |
| Jul 30, 2024 | 6.44 | 6.50 | 6.33 | 6.45 | 6.45 | 1,100 |
| Jul 29, 2024 | 6.35 | 6.50 | 6.35 | 6.37 | 6.37 | 4,700 |
| Jul 26, 2024 | 6.30 | 6.57 | 6.30 | 6.32 | 6.32 | 3,000 |
| Jul 25, 2024 | 6.56 | 6.58 | 6.20 | 6.33 | 6.33 | 3,400 |
| Jul 24, 2024 | 6.25 | 6.55 | 6.24 | 6.38 | 6.38 | 11,800 |
| Jul 23, 2024 | 6.31 | 6.50 | 6.23 | 6.50 | 6.50 | 3,700 |
| Jul 22, 2024 | 6.44 | 6.50 | 6.26 | 6.31 | 6.31 | 9,100 |
| Jul 19, 2024 | 6.55 | 6.55 | 6.34 | 6.34 | 6.34 | 700 |
| Jul 18, 2024 | 6.51 | 6.56 | 6.30 | 6.34 | 6.34 | 4,400 |
| Jul 17, 2024 | 6.53 | 6.53 | 6.28 | 6.49 | 6.49 | 2,500 |
| Jul 16, 2024 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | 500 |
| Jul 15, 2024 | 6.49 | 6.49 | 6.30 | 6.32 | 6.32 | 19,300 |
| Jul 12, 2024 | 6.38 | 6.60 | 6.29 | 6.42 | 6.42 | 1,800 |
| Jul 11, 2024 | 6.31 | 6.39 | 6.26 | 6.29 | 6.29 | 3,400 |
| Jul 10, 2024 | 6.34 | 6.58 | 6.23 | 6.37 | 6.37 | 13,900 |
| Jul 9, 2024 | 6.42 | 6.52 | 6.35 | 6.35 | 6.35 | 3,900 |
| Jul 8, 2024 | 6.48 | 6.48 | 6.31 | 6.31 | 6.31 | 3,200 |
| Jul 5, 2024 | 6.27 | 6.35 | 6.23 | 6.29 | 6.29 | 2,700 |
| Jul 3, 2024 | 6.58 | 6.59 | 6.28 | 6.28 | 6.28 | 3,300 |
| Jul 2, 2024 | 6.27 | 6.42 | 6.25 | 6.26 | 6.26 | 1,700 |
| Jul 1, 2024 | 6.25 | 6.47 | 6.20 | 6.22 | 6.22 | 3,300 |
| Jun 28, 2024 | 6.42 | 6.42 | 6.37 | 6.37 | 6.37 | 5,900 |
| Jun 27, 2024 | 6.37 | 6.65 | 6.37 | 6.58 | 6.58 | 3,000 |
| Jun 26, 2024 | 6.31 | 6.34 | 6.23 | 6.26 | 6.26 | 4,900 |
| Jun 25, 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 6.40 | 2,600 |
| Jun 24, 2024 | 6.40 | 6.50 | 6.39 | 6.39 | 6.39 | 4,300 |
| Jun 21, 2024 | 6.62 | 6.63 | 6.26 | 6.35 | 6.35 | 9,800 |
| Jun 20, 2024 | 6.21 | 6.39 | 6.19 | 6.22 | 6.22 | 19,600 |
| Jun 18, 2024 | 6.45 | 6.56 | 6.14 | 6.32 | 6.32 | 6,000 |
| Jun 17, 2024 | 6.60 | 6.94 | 6.29 | 6.41 | 6.41 | 26,700 |
| Jun 14, 2024 | 6.44 | 6.83 | 6.37 | 6.57 | 6.57 | 30,800 |
| Jun 13, 2024 | 6.30 | 6.59 | 6.30 | 6.58 | 6.58 | 7,300 |
| Jun 12, 2024 | 6.11 | 6.48 | 6.01 | 6.32 | 6.32 | 50,000 |
| Jun 11, 2024 | 6.15 | 6.15 | 5.98 | 6.11 | 6.11 | 3,800 |
| Jun 10, 2024 | 5.99 | 6.09 | 5.91 | 6.09 | 6.09 | 5,600 |
| Jun 7, 2024 | 6.00 | 6.16 | 5.90 | 6.00 | 6.00 | 15,900 |
| Jun 6, 2024 | 6.04 | 6.15 | 5.90 | 6.14 | 6.14 | 20,200 |
| Jun 5, 2024 | 6.13 | 6.17 | 6.09 | 6.17 | 6.17 | 4,000 |
| Jun 4, 2024 | 6.10 | 6.15 | 6.05 | 6.13 | 6.13 | 7,000 |
| Jun 3, 2024 | 6.18 | 6.18 | 5.91 | 6.17 | 6.17 | 36,300 |
| May 31, 2024 | 6.00 | 6.18 | 6.00 | 6.17 | 6.17 | 15,300 |
| May 30, 2024 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 7,400 |
| May 29, 2024 | 6.26 | 6.31 | 6.11 | 6.14 | 6.14 | 12,900 |
| May 28, 2024 | 6.54 | 6.55 | 6.16 | 6.38 | 6.38 | 17,000 |
| May 24, 2024 | 6.30 | 6.78 | 6.30 | 6.70 | 6.70 | 7,900 |
| May 23, 2024 | 6.64 | 6.64 | 6.29 | 6.35 | 6.35 | 11,500 |
| May 22, 2024 | 6.59 | 6.66 | 6.47 | 6.66 | 6.66 | 3,600 |
| May 21, 2024 | 6.50 | 6.82 | 6.22 | 6.69 | 6.69 | 21,600 |
| May 20, 2024 | 7.60 | 7.60 | 6.11 | 6.51 | 6.51 | 63,400 |
| May 17, 2024 | 8.01 | 8.18 | 7.40 | 7.71 | 7.71 | 49,700 |
| May 16, 2024 | 7.98 | 8.55 | 7.84 | 8.02 | 8.02 | 25,900 |
| May 15, 2024 | 7.61 | 8.48 | 7.61 | 7.98 | 7.98 | 43,900 |
| May 14, 2024 | 7.40 | 8.56 | 7.40 | 8.54 | 8.54 | 40,100 |
| May 13, 2024 | 8.05 | 8.06 | 7.25 | 7.33 | 7.33 | 40,200 |
| May 10, 2024 | 7.84 | 8.06 | 7.66 | 8.00 | 8.00 | 13,200 |
| May 9, 2024 | 8.21 | 8.30 | 7.51 | 7.67 | 7.67 | 16,000 |
| May 8, 2024 | 7.80 | 8.29 | 7.56 | 8.14 | 8.14 | 34,600 |
| May 7, 2024 | 7.10 | 7.87 | 7.10 | 7.83 | 7.83 | 41,700 |
| May 6, 2024 | 6.75 | 7.45 | 6.61 | 7.22 | 7.22 | 45,900 |
| May 3, 2024 | 7.16 | 7.37 | 6.75 | 6.83 | 6.83 | 21,400 |
| May 2, 2024 | 7.33 | 7.48 | 7.20 | 7.24 | 7.24 | 7,100 |
| May 1, 2024 | 7.13 | 7.39 | 6.95 | 7.39 | 7.39 | 25,100 |
| Apr 30, 2024 | 7.48 | 7.49 | 7.21 | 7.35 | 7.35 | 10,800 |
| Apr 29, 2024 | 7.08 | 7.61 | 7.08 | 7.54 | 7.54 | 48,700 |
| Apr 26, 2024 | 6.43 | 7.16 | 6.28 | 7.13 | 7.13 | 29,100 |
| Apr 25, 2024 | 6.47 | 6.47 | 6.10 | 6.41 | 6.41 | 29,000 |
| Apr 24, 2024 | 6.10 | 6.71 | 6.10 | 6.48 | 6.48 | 31,000 |
| Apr 23, 2024 | 8.29 | 8.29 | 6.11 | 6.28 | 6.28 | 187,200 |
| Apr 22, 2024 | 7.19 | 8.00 | 7.19 | 7.94 | 7.94 | 95,200 |
| Apr 19, 2024 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 65,400 |
| Apr 18, 2024 | 6.81 | 7.05 | 6.71 | 6.80 | 6.80 | 70,800 |
| Apr 17, 2024 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 50,400 |
| Apr 16, 2024 | 6.48 | 6.81 | 6.31 | 6.52 | 6.52 | 54,900 |
| Apr 15, 2024 | 6.30 | 6.64 | 6.30 | 6.44 | 6.44 | 74,500 |
| Apr 12, 2024 | 6.35 | 6.35 | 6.14 | 6.22 | 6.22 | 30,300 |
| Apr 11, 2024 | 5.50 | 6.63 | 5.48 | 6.29 | 6.29 | 172,100 |
| Apr 10, 2024 | 5.36 | 5.58 | 5.22 | 5.47 | 5.47 | 10,400 |
| Apr 9, 2024 | 5.46 | 5.52 | 5.35 | 5.36 | 5.36 | 17,100 |
| Apr 8, 2024 | 5.21 | 5.53 | 5.21 | 5.40 | 5.40 | 16,600 |
| Apr 5, 2024 | 5.37 | 5.37 | 5.27 | 5.28 | 5.28 | 12,500 |
| Apr 4, 2024 | 5.25 | 5.30 | 5.02 | 5.30 | 5.30 | 13,100 |
| Apr 3, 2024 | 5.22 | 5.25 | 5.11 | 5.25 | 5.25 | 9,600 |
| Apr 2, 2024 | 5.15 | 5.25 | 5.01 | 5.22 | 5.22 | 7,300 |
| Apr 1, 2024 | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | 13,000 |
| Mar 28, 2024 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 5,100 |
| Mar 27, 2024 | 5.08 | 5.11 | 5.00 | 5.11 | 5.11 | 7,600 |
| Mar 26, 2024 | 5.13 | 5.13 | 5.00 | 5.11 | 5.11 | 9,300 |
| Mar 25, 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.15 | 9,500 |
| Mar 22, 2024 | 4.76 | 5.25 | 4.71 | 5.20 | 5.20 | 40,500 |
| Mar 21, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 2,900 |
| Mar 20, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 2,000 |
| Mar 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,000 |
| Mar 18, 2024 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | 3,400 |
| Mar 15, 2024 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | 2,000 |
| Mar 14, 2024 | 4.66 | 4.78 | 4.65 | 4.65 | 4.65 | 2,000 |
| Mar 13, 2024 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | 2,100 |
| Mar 12, 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 2,800 |
| Mar 11, 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 4,800 |
| Mar 8, 2024 | 4.74 | 4.80 | 4.71 | 4.71 | 4.71 | 1,400 |
| Mar 7, 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 2,800 |
| Mar 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| Mar 5, 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 3,700 |
| Mar 4, 2024 | 4.74 | 4.80 | 4.68 | 4.75 | 4.75 | 7,900 |
| Mar 1, 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | 2,400 |
| Feb 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,100 |
| Feb 28, 2024 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 9,500 |
| Feb 27, 2024 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | 7,800 |
| Feb 26, 2024 | 4.64 | 4.75 | 4.63 | 4.64 | 4.64 | 1,600 |
| Feb 23, 2024 | 4.73 | 4.73 | 4.55 | 4.70 | 4.70 | 2,200 |
| Feb 22, 2024 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 2,400 |
| Feb 21, 2024 | 4.73 | 4.75 | 4.71 | 4.75 | 4.75 | 2,800 |
| Feb 20, 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 1,500 |
| Feb 16, 2024 | 4.80 | 4.83 | 4.73 | 4.77 | 4.77 | 3,300 |
| Feb 15, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,200 |
| Feb 14, 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 4,300 |
| Feb 13, 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 900 |
| Feb 12, 2024 | 4.76 | 4.82 | 4.71 | 4.73 | 4.73 | 10,100 |
| Feb 9, 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 900 |
| Feb 8, 2024 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 2,700 |
| Feb 7, 2024 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | 4,200 |
| Feb 6, 2024 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 3,200 |
| Feb 5, 2024 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | 7,200 |
| Feb 2, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 2,200 |
| Feb 1, 2024 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 3,700 |
| Jan 31, 2024 | 4.76 | 4.85 | 4.76 | 4.78 | 4.78 | 1,700 |
| Jan 30, 2024 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | 1,800 |
| Jan 29, 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 9,300 |
| Jan 26, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2,200 |
| Jan 25, 2024 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 10,300 |
| Jan 24, 2024 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 7,900 |
| Jan 23, 2024 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 2,000 |
| Jan 22, 2024 | 4.72 | 4.85 | 4.63 | 4.63 | 4.63 | 11,400 |
| Jan 19, 2024 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2,700 |
| Jan 18, 2024 | 4.66 | 4.66 | 4.55 | 4.57 | 4.57 | 16,200 |
| Jan 17, 2024 | 4.57 | 4.75 | 4.54 | 4.73 | 4.73 | 3,000 |
| Jan 16, 2024 | 4.75 | 4.77 | 4.65 | 4.76 | 4.76 | 2,200 |
| Jan 12, 2024 | 4.71 | 4.75 | 4.63 | 4.75 | 4.75 | 4,100 |
| Jan 11, 2024 | 4.73 | 4.75 | 4.52 | 4.72 | 4.72 | 7,200 |
| Jan 10, 2024 | 4.75 | 4.75 | 4.49 | 4.70 | 4.70 | 6,200 |
| Jan 9, 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | 2,300 |
| Jan 8, 2024 | 4.57 | 4.67 | 4.57 | 4.67 | 4.67 | 6,800 |
| Jan 5, 2024 | 4.78 | 4.78 | 4.47 | 4.48 | 4.48 | 9,000 |
| Jan 4, 2024 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 3,100 |
| Jan 3, 2024 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 1,800 |
| Jan 2, 2024 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 4,300 |
| Dec 29, 2023 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 3,000 |
| Dec 28, 2023 | 4.43 | 4.60 | 4.40 | 4.40 | 4.40 | 6,100 |
| Dec 27, 2023 | 4.37 | 4.73 | 4.37 | 4.44 | 4.44 | 8,800 |
| Dec 26, 2023 | 4.43 | 4.55 | 4.30 | 4.37 | 4.37 | 16,300 |
| Dec 22, 2023 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | 1,700 |
| Dec 21, 2023 | 4.36 | 4.36 | 4.27 | 4.32 | 4.32 | 2,200 |
| Dec 20, 2023 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 5,100 |
| Dec 19, 2023 | 4.38 | 4.38 | 4.16 | 4.25 | 4.25 | 3,900 |
| Dec 18, 2023 | 4.28 | 4.39 | 4.19 | 4.20 | 4.20 | 2,600 |
| Dec 15, 2023 | 4.04 | 4.40 | 4.04 | 4.19 | 4.19 | 6,700 |
| Dec 14, 2023 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 4,700 |
| Dec 13, 2023 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1,100 |
| Dec 12, 2023 | 4.14 | 4.14 | 3.90 | 3.93 | 3.93 | 7,100 |
| Dec 11, 2023 | 4.35 | 4.35 | 4.10 | 4.11 | 4.11 | 8,100 |
| Dec 8, 2023 | 4.26 | 4.35 | 4.12 | 4.12 | 4.12 | 5,300 |
| Dec 7, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 400 |
| Dec 6, 2023 | 4.16 | 4.24 | 4.11 | 4.11 | 4.11 | 7,800 |
| Dec 5, 2023 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 10,200 |
| Dec 4, 2023 | 4.45 | 4.49 | 4.26 | 4.26 | 4.26 | 9,600 |
| Dec 1, 2023 | 4.42 | 4.43 | 4.31 | 4.42 | 4.42 | 5,500 |
| Nov 30, 2023 | 4.49 | 4.50 | 4.42 | 4.42 | 4.42 | 1,100 |
| Nov 29, 2023 | 4.42 | 4.47 | 4.42 | 4.42 | 4.42 | 2,000 |
| Nov 28, 2023 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | 3,500 |
| Nov 27, 2023 | 4.53 | 4.55 | 4.40 | 4.43 | 4.43 | 3,900 |
| Nov 24, 2023 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 1,300 |
Related Tickers
CPNNF Central Pattana Public Company Limited
1.8000
0.00%
D1F.F Di?s Fastigheter AB (publ)
6.35
-0.39%
COYJF Citycon Oyj
6.02
0.00%
CPPBY
23.40
0.00%
DIFTY Daito Trust Construction Co.,Ltd.
27.13
-7.89%
STRS Stratus Properties Inc.
27.00
0.00%
JOE The St. Joe Company
50.59
+1.26%
VINO Gaucho Group Holdings, Inc.
1.3900
0.00%