Countinghouse Fund Historical Data

CHT Page 15
Download
Date Close Price change Market cap Trading volume
Nov 21, 2019 $ 2.12
-6.65%
$ 105.88 million $ 3,265
Nov 20, 2019 $ 2.27
-1.16%
$ 113.43 million $ 3,496
Nov 19, 2019 $ 2.3
-1.47%
$ 114.75 million $ 3,536
Nov 18, 2019 $ 2.33
-2.11%
$ 116.47 million $ 3,589
Nov 17, 2019 $ 2.38
+1.51%
$ 118.96 million $ 3,664
Nov 16, 2019 $ 2.35
+1.09%
$ 117.38 million $ 3,713
Nov 15, 2019 $ 2.32
-3.09%
$ 116.12 million $ 3,817
Nov 14, 2019 $ 2.4
-0.94%
$ 119.83 million $ 3,649
Nov 13, 2019 $ 2.42
-0.52%
$ 120.96 million $ 3,683
Nov 12, 2019 $ 2.43
+22.34%
$ 121.58 million $ 3,663
Nov 11, 2019 $ 1.99
-0.25%
$ 99.38 million $ 22,961
Nov 10, 2019 $ 2
+0.18%
$ 99.77 million $ 23,006
Nov 9, 2019 $ 1.99
+0.10%
$ 99.59 million $ 23,004
Nov 8, 2019 $ 1.99
-6.69%
$ 99.51 million $ 23,002
Nov 7, 2019 $ 2.13
-2.08%
$ 106.66 million $ 12,793
Nov 6, 2019 $ 2.18
-12.52%
$ 108.93 million $ 10,606
Nov 5, 2019 $ 2.49
+3.56%
$ 124.28 million $ 11,662
Nov 4, 2019 $ 2.4
+7.75%
$ 120 million $ 3,743
Nov 3, 2019 $ 2.23
-0.71%
$ 111.38 million $ 5,526
Nov 2, 2019 $ 2.24
+18.18%
$ 112.18 million $ 5,563
Nov 1, 2019 $ 1.9
+0.05%
$ 94.93 million $ 24,603
Oct 31, 2019 $ 1.9
-23.29%
$ 94.88 million $ 24,592
Oct 30, 2019 $ 2.47
+9.66%
$ 123.69 million $ 29,639
Oct 29, 2019 $ 2.26
-6.87%
$ 112.79 million $ 19,528
Oct 28, 2019 $ 2.42
-0.96%
$ 121.13 million $ 6,397
Oct 27, 2019 $ 2.45
+22.40%
$ 122.33 million $ 9,076
Oct 26, 2019 $ 1.99
-1.49%
$ 99.47 million $ 7,230
Oct 25, 2019 $ 2.02
-19.51%
$ 100.89 million $ 7,321
Oct 24, 2019 $ 2.51
+27.21%
$ 125.34 million $ 7,121
Oct 23, 2019 $ 1.97
-2.06%
$ 98.51 million $ 13,458
Oct 22, 2019 $ 2.01
-21.54%
$ 100.58 million $ 13,703
Oct 21, 2019 $ 2.56
+14.17%
$ 128.21 million $ 7,751
Oct 20, 2019 $ 2.25
+2.60%
$ 112.29 million $ 3,825
Oct 19, 2019 $ 2.19
+17.12%
$ 109.37 million $ 4,158
Oct 18, 2019 $ 1.87
-0.91%
$ 93.38 million $ 10,643
Oct 17, 2019 $ 1.88
-30.41%
$ 94.23 million $ 10,680
Oct 16, 2019 $ 2.71
+12.07%
$ 135.41 million $ 15,258
Oct 15, 2019 $ 2.42
-12.70%
$ 120.83 million $ 4,633
Oct 14, 2019 $ 2.77
+1.46%
$ 138.41 million $ 1,079
Oct 13, 2019 $ 2.73
+0.82%
$ 136.43 million $ 1,063
Oct 12, 2019 $ 2.71
-0.37%
$ 135.57 million $ 1,056
Oct 11, 2019 $ 2.72
+17.58%
$ 136.16 million $ 1,061
Oct 10, 2019 $ 2.31
+9.21%
$ 115.72 million $ 2,093
Sep 18, 2019 $ 1.92
+2.42%
$ 96.01 million $ 14
Sep 17, 2019 $ 1.88
+5.86%
$ 93.76 million $ 14
Sep 16, 2019 $ 1.77
-0.23%
$ 88.61 million $ 13
Aug 16, 2019 $ 0.75
-0.57%
$ 37.48 million $ 750
Aug 15, 2019 $ 0.75
+0.13%
$ 37.5 million $ 750
Aug 14, 2019 $ 0.747
-1.60%
$ 37.35 million $ 747
Aug 7, 2019 $ 0.889
-0.71%
$ 44.46 million $ 889