Countinghouse Fund Historical Data

CHT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 1.56
-0.77%
$ 77.98 million $ 508
Feb 6, 2019 $ 1.57
-21.81%
$ 78.58 million $ 1,348
Feb 3, 2019 $ 2.15
-2.28%
$ 107.29 million $ 2
Feb 2, 2019 $ 2.19
+36.02%
$ 109.66 million $ 2
Feb 1, 2019 $ 1.61
-17.87%
$ 80.66 million $ 56
Jan 30, 2019 $ 1.97
-0.23%
$ 98.65 million $ 6,243
Jan 29, 2019 $ 1.98
-1.32%
$ 98.9 million $ 6,258
Jan 20, 2019 $ 2.36
+0.45%
$ 117.82 million $ 100
Dec 19, 2018 $ 1.3
-4.25%
$ 65.03 million $ 93
Dec 15, 2018 $ 1.57
+4.72%
$ 78.46 million $ 4,146
Dec 13, 2018 $ 1.58
-1.57%
$ 78.86 million $ 7,478
Dec 12, 2018 $ 1.6
+14.88%
$ 80.18 million $ 7,603
Dec 11, 2018 $ 1.44
-5.65%
$ 71.9 million $ 15,697
Dec 10, 2018 $ 1.52
+13.06%
$ 76.18 million $ 1,010
Dec 8, 2018 $ 1.22
-31.23%
$ 61 million $ 3,923
Dec 6, 2018 $ 1.33
-3.95%
$ 66.35 million $ 531
Dec 1, 2018 $ 0.587
-0.75%
$ 29.33 million $ 0
Nov 29, 2018 $ 1.75
+0.00%
$ 87.42 million $ 4,089
Nov 28, 2018 $ 1.42
+0.00%
$ 70.85 million $ 3,750
Nov 27, 2018 $ 0.65
+0.00%
$ 32.48 million $ 3,926
Nov 25, 2018 $ 1.05
+0.00%
$ 52.28 million $ 4,292
Nov 24, 2018 $ 1.16
+0.00%
$ 57.78 million $ 4,307
Nov 23, 2018 $ 1.22
+0.00%
$ 61.18 million $ 4,525
Nov 22, 2018 $ 1.31
+0.00%
$ 65.32 million $ 4,500
Nov 21, 2018 $ 1.23
+0.00%
$ 61.65 million $ 4,634
Nov 20, 2018 $ 1.12
+0.00%
$ 55.93 million $ 5,282
Nov 19, 2018 $ 1.24
+0.00%
$ 61.81 million $ 5,598
Nov 18, 2018 $ 0.827
+0.00%
$ 41.34 million $ 5,553
Nov 17, 2018 $ 1.29
+0.00%
$ 64.29 million $ 5,591
Nov 16, 2018 $ 1.37
+0.00%
$ -- $ 5,594
Download