CGH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 4.10 | -0.55 | -11.83% | 4.65 | 4.65 | 4.10 | 1,477,019 |
Mar 27 2024 | 4.65 | -0.10 | -2.11% | 4.75 | 4.75 | 4.65 | 21,832 |
Mar 26 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 173,261 |
Mar 25 2024 | 4.75 | 0.15 | 3.26% | 4.60 | 4.75 | 4.35 | 673,643 |
Mar 22 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.50 | 53,328 |
Mar 21 2024 | 4.60 | 0.20 | 4.55% | 4.60 | 4.60 | 4.45 | 341,744 |
Mar 20 2024 | 4.40 | -0.20 | -4.35% | 4.60 | 4.60 | 4.40 | 417,850 |
Mar 19 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.50 | 100,562 |
Mar 18 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 24,120 |
Mar 15 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 65,159 |
Mar 14 2024 | 4.60 | -0.30 | -6.12% | 4.75 | 4.75 | 4.60 | 91,765 |
Mar 13 2024 | 4.90 | 0.10 | 2.08% | 4.80 | 4.90 | 4.75 | 9,624 |
Mar 12 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 36,000 |
Mar 11 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 6,008 |
Mar 08 2024 | 4.80 | 0.10 | 2.13% | 4.975 | 4.975 | 4.80 | 214,915 |
Mar 07 2024 | 4.70 | -0.33 | -6.47% | 5.025 | 5.025 | 4.70 | 115,594 |
Mar 06 2024 | 5.025 | 0.00 | 0.00% | 5.025 | 5.25 | 5.025 | 117,712 |
Mar 05 2024 | 5.025 | 0.13 | 2.55% | 5.025 | 5.025 | 5.025 | 204,230 |
Mar 04 2024 | 4.90 | -0.13 | -2.49% | 5.025 | 5.025 | 4.90 | 320,225 |
Mar 01 2024 | 5.025 | 0.00 | 0.00% | 5.025 | 5.025 | 5.025 | 207,672 |
Feb 29 2024 | 5.025 | 0.00 | 0.00% | 5.025 | 5.025 | 5.025 | 1,353 |
Feb 28 2024 | 5.025 | 0.00 | 0.00% | 5.025 | 5.025 | 5.025 | 100,199 |
Feb 27 2024 | 5.025 | -0.10 | -1.95% | 5.125 | 5.125 | 4.975 | 215,815 |
Feb 26 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 1,590 |
Feb 23 2024 | 5.125 | -0.13 | -2.38% | 5.25 | 5.25 | 5.125 | 15,760 |
Feb 22 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 77,260 |
Feb 21 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 16,527 |
Feb 20 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 7,525 |
Feb 19 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 33,502 |
Feb 16 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 5.50 | 5.25 | 390,039 |
Feb 15 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 13,052 |
Feb 14 2024 | 5.375 | 0.08 | 1.42% | 5.375 | 5.375 | 5.375 | 684,738 |
Feb 13 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.375 | 5.25 | 101,424 |
Feb 12 2024 | 5.25 | 0.05 | 0.96% | 5.25 | 5.25 | 5.25 | 18,258 |
Feb 09 2024 | 5.20 | -0.05 | -0.95% | 5.25 | 5.50 | 5.20 | 790 |
Feb 08 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 19,877 |
Feb 07 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 5.375 | 5.25 | 496,363 |
Feb 06 2024 | 5.375 | -0.23 | -4.02% | 5.375 | 5.375 | 5.375 | 461,747 |
Feb 05 2024 | 5.60 | -0.15 | -2.61% | 5.625 | 5.625 | 5.375 | 615,881 |
Feb 02 2024 | 5.75 | 0.15 | 2.68% | 5.625 | 5.75 | 5.50 | 307,470 |
Feb 01 2024 | 5.60 | -0.03 | -0.44% | 5.625 | 5.625 | 5.60 | 7,025 |
Jan 31 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.75 | 5.625 | 368,734 |
Jan 30 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 51,447 |
Jan 29 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 17,000 |
Jan 26 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 655,290 |
Jan 25 2024 | 5.625 | 0.13 | 2.27% | 5.50 | 5.625 | 5.50 | 1,553,699 |
Jan 24 2024 | 5.50 | -0.13 | -2.22% | 5.625 | 5.625 | 5.50 | 189,405 |
Jan 23 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 133,504 |
Jan 22 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 212,635 |
Jan 19 2024 | 5.625 | -0.13 | -2.17% | 5.75 | 6.00 | 5.625 | 101,005 |
Jan 18 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.50 | 788,222 |
Jan 17 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 11,855 |
Jan 16 2024 | 5.75 | -0.13 | -2.13% | 5.875 | 5.875 | 5.75 | 484,902 |
Jan 15 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 248,224 |
Jan 12 2024 | 5.875 | 0.13 | 2.17% | 5.75 | 5.875 | 5.75 | 2,004,415 |
Jan 11 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 117,754 |
Jan 10 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 352,590 |
Jan 09 2024 | 5.75 | -0.13 | -2.13% | 5.875 | 6.00 | 5.70 | 378,758 |
Jan 08 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 6.00 | 5.875 | 97,874 |
Jan 05 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 13,728 |
Jan 04 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 1,000 |
Jan 03 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 6.00 | 5.875 | 811,556 |
Jan 02 2024 | 5.875 | 0.25 | 4.44% | 5.625 | 5.875 | 5.625 | 772,640 |