Skip to main content

Cohn Robbins Holdings Corp Cl A (NY: CRHC )

10.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.950 9.980 9.930 9.940 252,174 -0.01(-0.10%)
Mar 30, 2022 9.980 9.980 9.940 9.950 34,411 +0.00(+0.00%)
Mar 29, 2022 9.970 9.975 9.950 9.950 211,718 +0.00(+0.00%)
Mar 28, 2022 9.940 9.970 9.940 9.950 228,989 +0.00(+0.00%)
Mar 25, 2022 9.940 9.970 9.940 9.950 535,119 +0.00(+0.00%)
Mar 24, 2022 9.940 9.960 9.930 9.950 1,508,602 +0.03(+0.30%)
Mar 23, 2022 9.960 9.960 9.920 9.920 2,372,228 -0.04(-0.40%)
Mar 22, 2022 9.910 9.970 9.910 9.960 529,248 +0.02(+0.20%)
Mar 21, 2022 9.920 9.950 9.910 9.940 172,293 +0.03(+0.30%)
Mar 18, 2022 9.940 9.960 9.905 9.910 85,016 -0.04(-0.40%)
Mar 17, 2022 9.950 9.950 9.935 9.950 291,936 +0.00(+0.00%)
Mar 16, 2022 9.950 9.960 9.930 9.950 394,882 +0.02(+0.20%)
Mar 15, 2022 9.910 9.950 9.900 9.930 958,150 +0.06(+0.61%)
Mar 14, 2022 9.880 9.880 9.865 9.870 622,830 +0.00(+0.00%)
Mar 11, 2022 9.880 9.880 9.870 9.870 131,868 +0.00(+0.00%)
Mar 10, 2022 9.880 9.880 9.870 9.870 357,056 -0.01(-0.10%)
Mar 09, 2022 9.890 9.910 9.880 9.880 120,566 +0.00(+0.00%)
Mar 08, 2022 9.880 9.900 9.880 9.880 3,548,337 -0.01(-0.10%)
Mar 07, 2022 9.900 9.929 9.870 9.890 168,708 +0.00(+0.00%)
Mar 04, 2022 9.900 9.910 9.870 9.890 1,237,099 -0.01(-0.10%)
Mar 03, 2022 9.920 9.940 9.895 9.900 848,311 +0.00(+0.00%)
Mar 02, 2022 9.900 9.945 9.900 9.900 625,188 +0.00(+0.00%)
Mar 01, 2022 9.890 9.920 9.890 9.900 161,257 +0.00(+0.00%)
Feb 28, 2022 9.890 9.930 9.890 9.900 234,836 -0.03(-0.30%)
Feb 25, 2022 9.900 9.930 9.910 9.930 154,259 +0.01(+0.10%)
Feb 24, 2022 9.890 9.930 9.880 9.920 941,796 +0.00(+0.00%)
Feb 23, 2022 9.930 9.930 9.910 9.920 202,674 +0.00(+0.00%)
Feb 22, 2022 9.890 9.930 9.890 9.920 185,941 +0.00(+0.00%)
Feb 18, 2022 9.920 0 +0.00(+0.00%)
Feb 17, 2022 9.910 9.940 9.910 9.920 249,541 -0.02(-0.20%)
Feb 16, 2022 9.910 9.950 9.910 9.940 964,016 -0.01(-0.10%)
Feb 15, 2022 9.912 9.960 9.912 9.950 172,494 +0.02(+0.20%)
Feb 14, 2022 9.910 9.930 9.890 9.930 53,222 +0.00(+0.00%)
Feb 11, 2022 9.900 9.930 9.890 9.930 650,612 +0.00(+0.00%)
Feb 10, 2022 9.900 9.950 9.900 9.930 335,932 +0.02(+0.20%)
Feb 09, 2022 9.880 9.930 9.870 9.910 1,036,507 +0.04(+0.41%)
Feb 08, 2022 9.870 9.900 9.850 9.870 414,884 +0.02(+0.20%)
Feb 07, 2022 9.880 9.900 9.850 9.850 501,218 -0.01(-0.10%)
Feb 04, 2022 9.850 9.880 9.850 9.860 190,216 +0.00(+0.00%)
Feb 03, 2022 9.850 9.860 157,378 +0.01(+0.10%)
Feb 02, 2022 9.890 9.890 9.850 9.850 197,844 -0.03(-0.30%)
Feb 01, 2022 9.860 9.890 9.860 9.880 667,020 +0.01(+0.10%)
Jan 31, 2022 9.870 9.870 149,646 -0.01(-0.10%)
Jan 28, 2022 9.840 9.880 9.840 9.880 350,107 +0.03(+0.30%)
Jan 27, 2022 9.850 9.863 9.850 9.850 389,680 +0.00(+0.00%)
Jan 26, 2022 9.840 9.870 9.830 9.850 280,556 -0.01(-0.10%)
Jan 25, 2022 9.840 9.870 9.840 9.860 1,138,926 +0.02(+0.20%)
Jan 24, 2022 9.850 9.860 9.840 9.840 1,761,966 -0.02(-0.20%)
Jan 21, 2022 9.850 9.900 9.840 9.860 14,924,465 +0.01(+0.10%)
Jan 20, 2022 9.840 9.860 9.840 9.850 150,988 +0.00(+0.00%)
Jan 19, 2022 9.830 9.860 9.830 9.850 276,472 +0.02(+0.20%)
Jan 18, 2022 9.830 9.840 9.830 9.830 58,770 +0.00(+0.00%)
Jan 14, 2022 9.830 0 -0.02(-0.20%)
Jan 13, 2022 9.860 9.900 9.830 9.850 511,877 +0.00(+0.00%)
Jan 12, 2022 9.860 9.860 9.850 9.850 102,702 -0.01(-0.10%)
Jan 11, 2022 9.830 9.870 9.830 9.860 101,818 +0.02(+0.20%)
Jan 10, 2022 9.830 9.850 9.830 9.840 129,775 +0.01(+0.10%)
Jan 07, 2022 9.840 9.850 9.830 9.830 73,648 +0.00(+0.00%)
Jan 06, 2022 9.850 9.850 9.830 9.830 421,146 +0.00(+0.00%)
Jan 05, 2022 9.830 9.850 9.830 9.830 184,910 +0.00(+0.00%)
Jan 04, 2022 9.830 9.850 9.830 9.830 124,632 +0.00(+0.00%)
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.