Cohn Robbins Holdings Corp. Class A Ordinary Sharesのデータ

Cohn Robbins Holdings Corp. Class A Ordinary Sharesの基本情報

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

Cohn Robbins Holdings Corp. Class A Ordinary Sharesの過去1年の値動き

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