Countinghouse Fund Historical Data

CHT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 6, 2019 $ 0.895
-1.52%
$ 44.77 million $ 895
Jun 28, 2019 $ 0.877
+0.96%
$ 43.87 million $ 379
Jun 27, 2019 $ 0.869
-11.42%
$ 43.46 million $ 376
May 13, 2019 $ 1.93
+4.35%
$ 96.74 million $ 1,277
May 3, 2019 $ 1.95
-0.04%
$ 97.4 million $ 848
May 2, 2019 $ 1.95
+23.21%
$ 97.45 million $ 848
May 1, 2019 $ 1.58
-0.85%
$ 79.09 million $ 951
Apr 30, 2019 $ 1.6
+2.23%
$ 79.76 million $ 1,579
Apr 27, 2019 $ 1.87
+1.06%
$ 93.7 million $ 17
Apr 26, 2019 $ 1.85
-0.28%
$ 92.71 million $ 17
Apr 25, 2019 $ 1.86
+0.20%
$ 93 million $ 17
Apr 24, 2019 $ 1.99
-0.09%
$ 99.66 million $ 19,828
Apr 23, 2019 $ 1.99
+7.82%
$ 99.71 million $ 19,837
Apr 22, 2019 $ 2.11
-0.80%
$ 105.28 million $ 1,405
Apr 21, 2019 $ 2.13
+0.18%
$ 106.61 million $ 13,574
Apr 20, 2019 $ 1.73
-22.51%
$ 86.36 million $ 249
Apr 19, 2019 $ 2
-0.96%
$ 99.85 million $ 13,271
Apr 18, 2019 $ 2.01
+20.40%
$ 100.31 million $ 26,421
Apr 17, 2019 $ 1.67
-17.53%
$ 83.32 million $ 15
Apr 16, 2019 $ 2.05
+2.05%
$ 102.43 million $ 26,122
Apr 15, 2019 $ 2.01
-7.42%
$ 100.36 million $ 1,790
Apr 14, 2019 $ 1.87
+15.05%
$ 93.46 million $ 454
Apr 13, 2019 $ 1.86
-0.09%
$ 93.2 million $ 4,962
Apr 12, 2019 $ 1.87
-10.45%
$ 93.28 million $ 4,220
Apr 11, 2019 $ 1.9
+0.09%
$ 94.94 million $ 24,807
Apr 10, 2019 $ 1.9
-8.99%
$ 94.89 million $ 4,801
Apr 9, 2019 $ 1.84
-7.54%
$ 92.18 million $ 10,989
Apr 8, 2019 $ 1.99
-0.18%
$ 99.68 million $ 299
Apr 6, 2019 $ 1.82
-11.21%
$ 90.78 million $ 3,156
Apr 5, 2019 $ 2.05
-0.22%
$ 102.26 million $ 5,155
Apr 4, 2019 $ 1.87
-3.14%
$ 93.74 million $ 51
Apr 3, 2019 $ 1.94
-0.95%
$ 96.81 million $ 731
Apr 1, 2019 $ 1.71
+0.43%
$ 85.67 million $ 73
Mar 31, 2019 $ 1.71
-1.71%
$ 85.31 million $ 73
Mar 30, 2019 $ 1.74
-0.05%
$ 86.8 million $ 807
Mar 28, 2019 $ 2.16
-0.46%
$ 108.05 million $ 2,620
Mar 27, 2019 $ 2.17
+3.88%
$ 108.54 million $ 2,632
Mar 26, 2019 $ 2.09
+29.89%
$ 104.48 million $ 3,012
Mar 9, 2019 $ 1.8
-0.75%
$ 90.22 million $ 550
Mar 8, 2019 $ 1.82
-0.17%
$ 90.89 million $ 554
Feb 27, 2019 $ 2.14
+1.16%
$ 106.92 million $ 2,994
Feb 26, 2019 $ 2.11
+0.01%
$ 105.74 million $ 2,961
Feb 22, 2019 $ 1.26
-0.35%
$ 63.02 million $ 13
Feb 21, 2019 $ 1.27
-0.53%
$ 63.26 million $ 13
Feb 17, 2019 $ 1.68
+0.63%
$ 83.86 million $ 208
Feb 16, 2019 $ 1.67
+0.82%
$ 83.35 million $ 207
Feb 14, 2019 $ 1.6
+0.35%
$ 79.83 million $ 64
Feb 13, 2019 $ 1.59
-7.22%
$ 79.58 million $ 64
Feb 12, 2019 $ 1.72
+1.52%
$ 85.76 million $ 17
Feb 8, 2019 $ 1.79
+14.70%
$ 89.45 million $ 583