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