Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 4.547 | -0.01 | -0.11% | 4.5415 | 4.5495 | 4.5403 | 106,947 |
| Jul 17 2024 | 4.552 | 0.01 | 0.24% | 4.55 | 4.552 | 4.539 | 87,507 |
| Jul 16 2024 | 4.5413 | 0.00 | 0.05% | 4.542 | 4.5465 | 4.5325 | 31,863 |
| Jul 15 2024 | 4.539 | 0.00 | -0.02% | 4.542 | 4.5425 | 4.5315 | 71,881 |
| Jul 12 2024 | 4.54 | 0.00 | -0.04% | 4.5455 | 4.5455 | 4.5223 | 50,109 |
| Jul 11 2024 | 4.542 | 0.03 | 0.65% | 4.5125 | 4.5488 | 4.5095 | 100,220 |
| Jul 10 2024 | 4.5125 | 0.00 | 0.03% | 4.522 | 4.522 | 4.5113 | 46,499 |
| Jul 09 2024 | 4.511 | -0.01 | -0.23% | 4.496 | 4.5158 | 4.496 | 104,898 |
| Jul 08 2024 | 4.5215 | 0.00 | 0.01% | 4.5095 | 4.5215 | 4.5085 | 86,928 |
| Jul 05 2024 | 4.521 | 0.02 | 0.53% | 4.5005 | 4.521 | 4.4958 | 231,122 |
| Jul 04 2024 | 4.4973 | 0.00 | 0.03% | 4.4955 | 4.5023 | 4.4955 | 265,572 |
| Jul 03 2024 | 4.496 | 0.03 | 0.59% | 4.472 | 4.501 | 4.472 | 94,004 |
| Jul 02 2024 | 4.4695 | 0.01 | 0.24% | 4.4695 | 4.479 | 4.464 | 94,511 |
| Jul 01 2024 | 4.459 | -0.03 | -0.63% | 4.4765 | 4.478 | 4.459 | 450,898 |
| Jun 28 2024 | 4.4873 | -0.01 | -0.19% | 4.493 | 4.505 | 4.4818 | 95,674 |
| Jun 27 2024 | 4.4958 | 0.01 | 0.27% | 4.4735 | 4.5015 | 4.4735 | 143,305 |
| Jun 26 2024 | 4.4838 | -0.02 | -0.36% | 4.4985 | 4.4985 | 4.4807 | 84,238 |
| Jun 25 2024 | 4.4998 | 0.00 | -0.08% | 4.4895 | 4.514 | 4.4895 | 143,610 |
| Jun 24 2024 | 4.5033 | 0.01 | 0.21% | 4.522 | 4.522 | 4.4963 | 71,519 |
| Jun 21 2024 | 4.494 | 0.00 | -0.04% | 4.508 | 4.508 | 4.4935 | 62,754 |
| Jun 20 2024 | 4.496 | -0.01 | -0.19% | 4.499 | 4.507 | 4.4923 | 134,440 |
| Jun 19 2024 | 4.5047 | 0.00 | 0.07% | 4.5035 | 4.5088 | 4.4975 | 133,151 |
| Jun 18 2024 | 4.5018 | 0.01 | 0.26% | 4.4945 | 4.5033 | 4.4835 | 429,769 |
| Jun 17 2024 | 4.49 | -0.02 | -0.36% | 4.5065 | 4.5088 | 4.487 | 156,336 |
| Jun 14 2024 | 4.506 | 0.01 | 0.15% | 4.504 | 4.5135 | 4.5005 | 288,594 |
| Jun 13 2024 | 4.4993 | 0.00 | -0.04% | 4.4785 | 4.5098 | 4.4785 | 221,009 |
| Jun 12 2024 | 4.501 | 0.04 | 1.01% | 4.4655 | 4.5068 | 4.4628 | 435,249 |
| Jun 11 2024 | 4.456 | 0.00 | 0.04% | 4.463 | 4.4643 | 4.4553 | 517,508 |
| Jun 10 2024 | 4.454 | -0.01 | -0.27% | 4.462 | 4.462 | 4.4498 | 448,562 |
| Jun 07 2024 | 4.4662 | -0.03 | -0.58% | 4.4915 | 4.492 | 4.4578 | 195,597 |
| Jun 06 2024 | 4.4925 | 0.00 | 0.05% | 4.49 | 4.4953 | 4.4815 | 1,039,876 |
| Jun 05 2024 | 4.4903 | 0.01 | 0.18% | 4.482 | 4.4965 | 4.4798 | 606,128 |
| Jun 04 2024 | 4.482 | 0.01 | 0.22% | 4.475 | 4.4955 | 4.4723 | 59,371 |
| Jun 03 2024 | 4.472 | 0.02 | 0.50% | 4.4585 | 4.4805 | 4.4498 | 170,569 |
| May 31 2024 | 4.4498 | 0.01 | 0.30% | 4.4305 | 4.4538 | 4.4283 | 140,635 |
| May 30 2024 | 4.4365 | 0.01 | 0.32% | 4.423 | 4.4368 | 4.4215 | 60,913 |
| May 29 2024 | 4.4223 | -0.03 | -0.59% | 4.429 | 4.436 | 4.4203 | 89,654 |
| May 28 2024 | 4.4485 | 0.00 | -0.05% | 4.426 | 4.4645 | 4.426 | 42,450 |
| May 24 2024 | 4.4508 | 0.01 | 0.20% | 4.445 | 4.4533 | 4.443 | 90,198 |
| May 23 2024 | 4.442 | -0.02 | -0.45% | 4.458 | 4.4738 | 4.4395 | 129,378 |
| May 22 2024 | 4.462 | 0.00 | -0.09% | 4.4565 | 4.464 | 4.4525 | 135,547 |
| May 21 2024 | 4.466 | 0.01 | 0.16% | 4.4525 | 4.4698 | 4.4525 | 121,404 |
| May 20 2024 | 4.4588 | 0.00 | -0.11% | 4.4645 | 4.4655 | 4.4555 | 72,446 |
| May 17 2024 | 4.4635 | -0.01 | -0.25% | 4.477 | 4.477 | 4.4635 | 67,869 |
| May 16 2024 | 4.4745 | 0.00 | 0.08% | 4.481 | 4.488 | 4.4715 | 203,813 |
| May 15 2024 | 4.471 | 0.03 | 0.56% | 4.451 | 4.4723 | 4.4425 | 412,533 |
| May 14 2024 | 4.446 | 0.00 | 0.03% | 4.4155 | 4.4568 | 4.4155 | 112,276 |
| May 13 2024 | 4.4448 | 0.00 | 0.10% | 4.448 | 4.45 | 4.4413 | 17,443 |
| May 10 2024 | 4.4403 | 0.00 | -0.10% | 4.4555 | 4.471 | 4.439 | 28,868 |
| May 09 2024 | 4.4448 | 0.00 | -0.04% | 4.4355 | 4.4478 | 4.4355 | 110,285 |
| May 08 2024 | 4.4468 | -0.01 | -0.29% | 4.449 | 4.452 | 4.4425 | 1,290,236 |
| May 07 2024 | 4.4595 | 0.02 | 0.54% | 4.4555 | 4.4615 | 4.447 | 132,257 |
| May 03 2024 | 4.4358 | 0.03 | 0.58% | 4.4185 | 4.455 | 4.418 | 164,416 |
| May 02 2024 | 4.41 | 0.02 | 0.39% | 4.4105 | 4.4188 | 4.401 | 187,729 |
| May 01 2024 | 4.3928 | 0.00 | -0.04% | 4.3575 | 4.401 | 4.3575 | 157,159 |
| Apr 30 2024 | 4.3945 | -0.01 | -0.28% | 4.3995 | 4.4078 | 4.3883 | 290,930 |
| Apr 29 2024 | 4.4068 | 0.01 | 0.22% | 4.41 | 4.41 | 4.3938 | 223,252 |
| Apr 26 2024 | 4.397 | 0.02 | 0.49% | 4.386 | 4.401 | 4.377 | 37,144 |
| Apr 25 2024 | 4.3755 | -0.01 | -0.24% | 4.3835 | 4.3968 | 4.3653 | 151,420 |
| Apr 24 2024 | 4.386 | -0.02 | -0.49% | 4.3945 | 4.402 | 4.3823 | 85,861 |
| Apr 23 2024 | 4.4078 | 0.01 | 0.28% | 4.4305 | 4.4305 | 4.3838 | 55,600 |
| Apr 22 2024 | 4.3955 | 0.01 | 0.15% | 4.3935 | 4.3975 | 4.3855 | 72,424 |
