Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corphousing Group Inc. - Common Stock (NQ: CHG )

1.300 UNCHANGED
Last Price Updated: 3:59 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2022 1.300 0 +0.00(+0.00%)
Nov 03, 2022 1.340 1.340 1.300 1.300 4,188 -0.02(-1.52%)
Nov 02, 2022 1.340 1.350 1.320 1.320 6,472 -0.03(-2.22%)
Nov 01, 2022 1.320 1.363 1.300 1.350 4,365 +0.10(+8.00%)
Oct 31, 2022 1.319 1.331 1.250 1.250 42,153 -0.09(-6.72%)
Oct 28, 2022 1.300 1.431 1.300 1.340 5,651 +0.01(+0.75%)
Oct 27, 2022 1.310 1.350 1.310 1.330 1,454 -0.08(-5.67%)
Oct 26, 2022 1.445 1.445 1.310 1.410 2,738 +0.10(+7.63%)
Oct 25, 2022 1.300 1.390 1.240 1.310 29,175 +0.01(+0.77%)
Oct 24, 2022 1.360 1.360 1.300 1.300 23,038 -0.05(-3.70%)
Oct 21, 2022 1.460 1.507 1.300 1.350 39,447 -0.15(-10.00%)
Oct 20, 2022 1.580 1.580 1.450 1.500 6,589 -0.03(-1.96%)
Oct 19, 2022 1.580 1.580 1.450 1.530 10,200 +0.00(+0.00%)
Oct 18, 2022 1.650 1.650 1.520 1.530 12,958 -0.02(-1.29%)
Oct 17, 2022 1.600 1.630 1.520 1.550 13,093 +0.03(+1.97%)
Oct 14, 2022 1.620 1.620 1.520 1.520 7,936 +0.00(+0.00%)
Oct 13, 2022 1.601 1.601 1.516 1.520 6,907 -0.04(-2.56%)
Oct 12, 2022 1.720 1.730 1.460 1.560 10,480 -0.02(-1.27%)
Oct 11, 2022 1.960 1.962 1.430 1.580 133,426 -0.21(-11.73%)
Oct 10, 2022 1.857 1.857 1.780 1.790 6,416 -0.05(-2.72%)
Oct 07, 2022 2.090 2.090 1.770 1.840 12,732 -0.14(-7.07%)
Oct 06, 2022 2.180 2.180 1.735 1.980 126,478 -0.10(-4.81%)
Oct 05, 2022 2.120 2.270 2.000 2.080 72,771 +0.07(+3.48%)
Oct 04, 2022 1.890 2.260 1.870 2.010 131,647 +0.01(+0.50%)
Oct 03, 2022 1.910 2.090 1.870 2.000 24,763 +0.11(+5.82%)
Sep 30, 2022 1.980 1.980 1.780 1.890 41,590 -0.09(-4.55%)
Sep 29, 2022 1.850 2.010 1.660 1.980 69,847 +0.18(+10.00%)
Sep 28, 2022 1.800 1.900 1.720 1.800 43,020 -0.06(-3.23%)
Sep 27, 2022 1.880 1.960 1.600 1.860 186,994 +0.23(+14.11%)
Sep 26, 2022 1.870 1.870 1.470 1.630 251,823 -0.14(-7.91%)
Sep 23, 2022 1.880 1.890 1.710 1.770 62,365 -0.22(-11.06%)
Sep 22, 2022 1.980 2.010 1.790 1.990 57,967 -0.04(-1.97%)
Sep 21, 2022 1.960 2.060 1.960 2.030 49,842 +0.02(+1.00%)
Sep 20, 2022 2.000 2.111 1.990 2.010 42,538 +0.12(+6.35%)
Sep 19, 2022 2.110 2.110 1.850 1.890 70,677 -0.10(-5.03%)
Sep 16, 2022 2.090 2.200 1.990 1.990 60,020 -0.11(-5.24%)
Sep 15, 2022 2.380 2.380 2.000 2.100 70,807 -0.19(-8.30%)
Sep 14, 2022 2.390 2.390 2.260 2.290 53,516 -0.18(-7.29%)
Sep 13, 2022 2.510 2.572 2.450 2.470 37,142 -0.10(-4.08%)
Sep 12, 2022 2.700 2.720 2.500 2.575 124,783 -0.10(-3.91%)
Sep 09, 2022 2.660 2.770 2.570 2.680 76,305 +0.13(+5.09%)
Sep 08, 2022 2.530 2.900 2.530 2.550 86,546 -0.04(-1.54%)
Sep 07, 2022 2.900 2.900 2.530 2.590 143,554 -0.25(-8.80%)
Sep 06, 2022 2.830 2.990 2.710 2.840 151,651 +0.03(+1.07%)
Sep 02, 2022 2.880 2.980 2.720 2.810 108,049 +0.03(+1.08%)
Sep 01, 2022 2.700 2.860 2.500 2.780 208,889 +0.09(+3.35%)
Aug 31, 2022 2.540 2.790 2.470 2.690 97,254 +0.05(+1.74%)
Aug 30, 2022 2.510 2.850 2.380 2.644 125,034 +0.06(+2.48%)
Aug 29, 2022 2.470 2.790 2.400 2.580 200,522 -0.07(-2.64%)
Aug 26, 2022 2.500 3.180 2.416 2.650 2,206,313 +0.18(+7.29%)
Aug 25, 2022 2.560 2.692 2.410 2.470 196,075 -0.09(-3.52%)
Aug 24, 2022 2.360 2.570 2.350 2.560 82,425 +0.06(+2.40%)
Aug 23, 2022 2.690 2.780 2.420 2.500 175,906 -0.19(-7.06%)
Aug 22, 2022 2.780 3.020 2.560 2.690 369,932 +0.07(+2.67%)
Aug 19, 2022 2.730 2.800 2.590 2.620 266,622 -0.26(-9.03%)
Aug 18, 2022 2.970 3.079 2.810 2.880 244,032 -0.20(-6.49%)
Aug 17, 2022 3.120 3.224 2.920 3.080 267,311 -0.29(-8.61%)
Aug 16, 2022 3.480 3.781 3.310 3.370 1,293,436 -0.02(-0.59%)
Aug 15, 2022 3.100 3.544 2.880 3.390 1,374,809 -0.31(-8.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.