名前 | Cohn Robbins Holdings Corp. Class A Ordinary Shares |
ティッカー | CRHC |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.18 | 10.95 | 11.14 | 11.14 | 1161400.0 | 11.14 |
2021-02-12 | 11.25 | 11.07 | 11.16 | 11.12 | 807600.0 | 11.12 |
2021-02-11 | 11.32 | 11.05 | 11.32 | 11.24 | 797900.0 | 11.24 |
2021-02-10 | 11.36 | 10.89 | 11.0 | 11.35 | 1316700.0 | 11.35 |
2021-02-09 | 11.05 | 10.91 | 11.02 | 10.97 | 1221500.0 | 10.97 |
2021-02-08 | 11.4 | 10.98 | 11.32 | 11.01 | 1466300.0 | 11.01 |
2021-02-05 | 11.46 | 11.1 | 11.38 | 11.17 | 1154100.0 | 11.17 |
2021-02-04 | 11.41 | 11.11 | 11.22 | 11.28 | 3011700.0 | 11.28 |
2021-02-03 | 11.0 | 10.85 | 10.91 | 10.95 | 3411900.0 | 10.95 |
2021-02-02 | 11.0 | 10.83 | 10.91 | 10.86 | 835900.0 | 10.86 |
2021-02-01 | 10.81 | 10.62 | 10.74 | 10.75 | 841100.0 | 10.75 |
2021-01-29 | 10.69 | 10.58 | 10.62 | 10.65 | 1055500.0 | 10.65 |
2021-01-28 | 10.66 | 10.55 | 10.6 | 10.64 | 1545600.0 | 10.64 |
2021-01-27 | 10.6 | 10.46 | 10.56 | 10.55 | 2920700.0 | 10.55 |
2021-01-26 | 11.1 | 10.7 | 10.92 | 10.77 | 1408800.0 | 10.77 |
2021-01-25 | 11.27 | 10.9 | 11.06 | 10.92 | 1597200.0 | 10.92 |
2021-01-22 | 10.82 | 10.67 | 10.69 | 10.77 | 795100.0 | 10.77 |
2021-01-21 | 10.76 | 10.62 | 10.75 | 10.69 | 812200.0 | 10.69 |
2021-01-20 | 10.68 | 10.53 | 10.68 | 10.61 | 1005800.0 | 10.61 |
2021-01-19 | 10.71 | 10.61 | 10.68 | 10.61 | 2308700.0 | 10.61 |
2021-01-15 | 11.13 | 10.54 | 10.9 | 10.6 | 1577100.0 | 10.6 |
2021-01-14 | 11.0 | 10.78 | 10.99 | 10.8 | 1545000.0 | 10.8 |
2021-01-13 | 11.07 | 10.8 | 10.86 | 10.86 | 1266500.0 | 10.86 |
2021-01-12 | 10.74 | 10.46 | 10.46 | 10.69 | 1304700.0 | 10.69 |
2021-01-11 | 10.55 | 10.35 | 10.45 | 10.4 | 674200.0 | 10.4 |
2021-01-08 | 10.66 | 10.39 | 10.48 | 10.45 | 734400.0 | 10.45 |
2021-01-07 | 10.48 | 10.29 | 10.4 | 10.48 | 786500.0 | 10.48 |
2021-01-06 | 10.44 | 10.3 | 10.37 | 10.31 | 477300.0 | 10.31 |
2021-01-05 | 10.46 | 10.3 | 10.35 | 10.46 | 868100.0 | 10.46 |
2021-01-04 | 10.49 | 10.26 | 10.45 | 10.34 | 483700.0 | 10.34 |
2020-12-31 | 10.45 | 10.27 | 10.45 | 10.41 | 582900.0 | 10.41 |
2020-12-30 | 10.59 | 10.41 | 10.55 | 10.45 | 605700.0 | 10.45 |
2020-12-29 | 10.7 | 10.46 | 10.7 | 10.55 | 860100.0 | 10.55 |
2020-12-28 | 10.75 | 10.5 | 10.69 | 10.75 | 2131500.0 | 10.75 |
2020-12-24 | 10.49 | 10.21 | 10.4 | 10.49 | 1158000.0 | 10.49 |
2020-12-23 | 10.39 | 10.19 | 10.3 | 10.32 | 389200.0 | 10.32 |
2020-12-22 | 10.3 | 10.15 | 10.3 | 10.25 | 429700.0 | 10.25 |
2020-12-21 | 10.24 | 10.11 | 10.24 | 10.19 | 350500.0 | 10.19 |
2020-12-18 | 10.21 | 10.1 | 10.19 | 10.14 | 956100.0 | 10.14 |
2020-12-17 | 10.19 | 10.09 | 10.17 | 10.15 | 379600.0 | 10.15 |
2020-12-16 | 10.22 | 10.05 | 10.15 | 10.2 | 315300.0 | 10.2 |
2020-12-15 | 10.2 | 10.04 | 10.14 | 10.07 | 1216600.0 | 10.07 |
2020-12-14 | 10.21 | 10.03 | 10.2 | 10.1 | 1194100.0 | 10.1 |
2020-12-11 | 10.2 | 10.04 | 10.1 | 10.08 | 2175500.0 | 10.08 |
2020-12-10 | 10.12 | 9.98 | 10.02 | 10.03 | 616900.0 | 10.03 |
2020-12-09 | 10.1 | 9.96 | 10.05 | 10.01 | 190900.0 | 10.01 |
2020-12-08 | 10.07 | 9.95 | 10.04 | 10.03 | 270900.0 | 10.03 |
2020-12-07 | 10.2 | 9.91 | 10.12 | 10.03 | 153200.0 | 10.03 |
2020-12-04 | 10.05 | 9.88 | 9.9 | 9.96 | 237600.0 | 9.96 |
2020-12-03 | 9.97 | 9.9 | 9.94 | 9.93 | 273800.0 | 9.93 |
2020-12-02 | 9.94 | 9.85 | 9.94 | 9.9 | 87800.0 | 9.9 |
2020-12-01 | 10.0 | 9.88 | 10.0 | 9.91 | 189500.0 | 9.91 |
2020-11-30 | 10.3 | 9.9 | 10.2 | 9.93 | 644900.0 | 9.93 |
2020-11-27 | 10.0 | 9.88 | 9.99 | 9.95 | 513300.0 | 9.95 |
2020-11-25 | 9.9 | 9.8 | 9.85 | 9.87 | 794200.0 | 9.87 |
2020-11-24 | 9.87 | 9.8 | 9.8 | 9.85 | 201300.0 | 9.85 |
2020-11-23 | 9.87 | 9.77 | 9.81 | 9.77 | 79600.0 | 9.77 |
2020-11-20 | 9.82 | 9.77 | 9.79 | 9.8 | 30100.0 | 9.8 |
2020-11-19 | 9.77 | 9.76 | 9.77 | 9.77 | 105600.0 | 9.77 |
2020-11-18 | 9.76 | 9.72 | 9.73 | 9.76 | 103200.0 | 9.76 |
2020-11-17 | 9.75 | 9.73 | 9.74 | 9.75 | 2800.0 | 9.75 |
2020-11-16 | 9.87 | 9.7 | 9.87 | 9.7 | 789400.0 | 9.7 |
2020-11-13 | 9.75 | 9.71 | 9.71 | 9.74 | 2400.0 | 9.74 |
2020-11-12 | 9.71 | 9.65 | 9.68 | 9.7 | 26400.0 | 9.7 |
2020-11-11 | 9.74 | 9.69 | 9.7 | 9.69 | 19200.0 | 9.69 |
2020-11-10 | 9.7 | 9.66 | 9.66 | 9.69 | 376900.0 | 9.69 |
2020-11-09 | 9.7 | 9.65 | 9.7 | 9.7 | 16100.0 | 9.7 |
2020-11-06 | 9.72 | 9.68 | 9.7 | 9.68 | 32000.0 | 9.68 |
2020-11-05 | 9.71 | 9.66 | 9.7 | 9.66 | 226600.0 | 9.66 |
2020-11-04 | 9.7 | 9.7 | 9.7 | 9.7 | 70600.0 | 9.7 |
2020-11-03 | 9.74 | 9.65 | 9.7 | 9.7 | 100500.0 | 9.7 |
2020-11-02 | 9.8 | 9.7 | 9.76 | 9.7 | 1100.0 | 9.7 |
2020-10-30 | 9.8 | 9.75 | 9.8 | 9.75 | 2000.0 | 9.75 |