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