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