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

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
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 (%)
Aug 31, 2021 9.760 9.771 9.740 9.760 304,662 +0.01(+0.10%)
Aug 30, 2021 9.740 9.770 9.740 9.750 79,565 -0.01(-0.10%)
Aug 27, 2021 9.750 9.780 9.740 9.760 404,586 +0.02(+0.21%)
Aug 26, 2021 9.740 9.760 9.715 9.740 585,618 +0.02(+0.21%)
Aug 25, 2021 9.700 9.730 9.680 9.720 403,001 +0.00(+0.00%)
Aug 24, 2021 9.730 9.780 9.700 9.720 529,041 -0.04(-0.41%)
Aug 23, 2021 9.750 9.780 9.740 9.760 802,469 -0.02(-0.20%)
Aug 20, 2021 9.740 9.780 9.730 9.780 252,421 +0.04(+0.41%)
Aug 19, 2021 9.750 9.760 9.725 9.740 254,807 -0.01(-0.10%)
Aug 18, 2021 9.750 9.770 9.720 9.750 430,995 -0.02(-0.20%)
Aug 17, 2021 9.740 9.780 9.780 9.770 103,486 -0.01(-0.10%)
Aug 16, 2021 9.800 9.800 9.760 9.780 66,012 -0.02(-0.20%)
Aug 13, 2021 9.800 9.800 9.770 9.800 569,892 +0.00(+0.00%)
Aug 12, 2021 9.810 9.830 9.760 9.800 116,825 -0.03(-0.31%)
Aug 11, 2021 9.780 9.850 9.770 9.830 165,858 +0.04(+0.41%)
Aug 10, 2021 9.750 9.800 9.750 9.790 39,364 +0.01(+0.10%)
Aug 09, 2021 9.780 9.790 9.750 9.780 122,242 +0.01(+0.10%)
Aug 06, 2021 9.750 9.780 9.750 9.770 43,383 +0.00(+0.00%)
Aug 05, 2021 9.790 9.790 9.750 9.770 113,515 -0.02(-0.20%)
Aug 04, 2021 9.760 9.800 9.760 9.790 82,387 +0.00(+0.00%)
Aug 03, 2021 9.800 9.810 9.780 9.790 68,490 -0.03(-0.31%)
Aug 02, 2021 9.820 9.835 9.810 9.820 64,243 +0.00(+0.00%)
Jul 30, 2021 9.820 9.845 9.810 9.820 84,366 -0.04(-0.41%)
Jul 29, 2021 9.850 9.880 9.830 9.860 48,440 -0.02(-0.20%)
Jul 28, 2021 9.830 9.890 9.830 9.880 50,360 +0.03(+0.30%)
Jul 27, 2021 9.800 9.880 9.800 9.850 102,404 +0.03(+0.31%)
Jul 26, 2021 9.910 10.00 9.810 9.820 76,840 -0.07(-0.71%)
Jul 23, 2021 9.830 9.905 9.800 9.890 161,354 +0.03(+0.30%)
Jul 22, 2021 9.850 9.860 9.820 9.860 52,873 +0.00(+0.00%)
Jul 21, 2021 9.850 9.880 9.820 9.860 155,459 +0.02(+0.20%)
Jul 20, 2021 9.800 9.880 9.790 9.840 337,503 +0.02(+0.20%)
Jul 19, 2021 9.820 9.830 9.770 9.820 226,581 -0.03(-0.30%)
Jul 16, 2021 9.860 9.880 9.830 9.850 70,105 -0.02(-0.20%)
Jul 15, 2021 9.870 9.880 9.850 9.870 56,858 -0.01(-0.10%)
Jul 14, 2021 9.900 9.900 9.855 9.880 100,316 -0.02(-0.20%)
Jul 13, 2021 9.910 9.910 9.850 9.900 163,730 -0.01(-0.10%)
Jul 12, 2021 9.910 9.950 9.870 9.910 76,708 -0.03(-0.30%)
Jul 09, 2021 9.890 9.960 9.870 9.940 209,923 +0.00(+0.00%)
Jul 08, 2021 9.850 9.950 9.840 9.940 283,676 +0.03(+0.30%)
Jul 07, 2021 9.860 9.910 9.830 9.910 210,472 +0.04(+0.41%)
Jul 06, 2021 9.850 9.880 9.820 9.870 185,715 -0.02(-0.20%)
Jul 02, 2021 9.850 9.910 9.830 9.890 298,686 +0.05(+0.51%)
Jul 01, 2021 9.830 9.850 9.820 9.840 107,435 -0.01(-0.10%)
Jun 30, 2021 9.850 9.860 9.820 9.850 124,490 +0.00(+0.00%)
Jun 29, 2021 9.870 9.870 9.835 9.850 135,383 -0.01(-0.10%)
Jun 28, 2021 9.810 9.860 9.800 9.860 228,086 +0.04(+0.41%)
Jun 25, 2021 9.800 9.826 9.800 9.820 54,829 +0.01(+0.10%)
Jun 24, 2021 9.810 9.830 9.800 9.810 63,219 +0.00(+0.00%)
Jun 23, 2021 9.780 9.820 9.780 9.810 380,835 +0.02(+0.20%)
Jun 22, 2021 9.810 9.830 9.775 9.790 254,463 -0.02(-0.20%)
Jun 21, 2021 9.810 9.830 9.800 9.810 472,947 +0.00(+0.00%)
Jun 18, 2021 9.840 9.859 9.790 9.810 198,722 -0.04(-0.41%)
Jun 17, 2021 9.850 9.860 9.840 9.850 66,761 -0.01(-0.10%)
Jun 16, 2021 9.850 9.870 9.840 9.860 73,905 -0.01(-0.10%)
Jun 15, 2021 9.890 9.910 9.860 9.870 754,215 -0.01(-0.10%)
Jun 14, 2021 9.900 9.910 9.860 9.880 280,045 -0.02(-0.20%)
Jun 11, 2021 9.910 9.930 9.880 9.900 198,161 -0.02(-0.20%)
Jun 10, 2021 9.910 9.950 9.870 9.920 460,825 +0.02(+0.20%)
Jun 09, 2021 9.870 9.910 9.850 9.900 524,400 +0.05(+0.51%)
Jun 08, 2021 9.830 9.890 9.810 9.850 260,442 +0.03(+0.31%)
Jun 07, 2021 9.820 9.900 9.810 9.820 267,875 -0.03(-0.30%)
Jun 04, 2021 9.810 9.880 9.790 9.850 242,739 +0.01(+0.10%)
Jun 03, 2021 9.840 9.850 9.790 9.840 167,653 -0.01(-0.10%)
Jun 02, 2021 9.780 9.850 9.780 9.850 138,769 +0.07(+0.72%)
Jun 01, 2021 9.800 9.820 9.770 9.780 1,702,776 -0.04(-0.41%)
May 28, 2021 9.810 9.830 9.800 9.820 124,869 +0.01(+0.10%)
May 27, 2021 9.850 9.850 9.800 9.810 77,364 +0.01(+0.10%)
May 26, 2021 9.800 9.810 9.770 9.800 584,144 +0.00(+0.00%)
May 25, 2021 9.800 9.820 9.775 9.800 219,886 +0.00(+0.00%)
May 24, 2021 9.800 9.820 9.790 9.800 248,649 -0.02(-0.20%)
May 21, 2021 9.810 9.850 9.800 9.820 238,688 +0.01(+0.10%)
May 20, 2021 9.840 9.860 9.800 9.810 128,666 +0.00(+0.00%)
May 19, 2021 9.800 9.820 9.770 9.810 213,083 +0.01(+0.10%)
May 18, 2021 9.800 9.840 9.800 9.800 191,366 -0.04(-0.41%)
May 17, 2021 9.800 9.850 9.800 9.840 232,560 +0.03(+0.31%)
May 14, 2021 9.800 9.820 9.770 9.810 333,563 +0.01(+0.10%)
May 13, 2021 9.820 9.822 9.795 9.800 491,622 -0.02(-0.20%)
May 12, 2021 9.870 9.890 9.790 9.820 396,211 -0.07(-0.71%)
May 11, 2021 9.840 9.920 9.810 9.890 1,152,292 -0.03(-0.30%)
May 10, 2021 9.880 9.940 9.880 9.920 643,608 +0.04(+0.40%)
May 07, 2021 9.870 9.890 9.850 9.880 1,457,105 +0.01(+0.10%)
May 06, 2021 9.910 9.910 9.870 9.870 289,934 -0.03(-0.30%)
May 05, 2021 9.920 9.940 9.900 9.900 257,218 -0.02(-0.20%)
May 04, 2021 9.970 9.980 9.900 9.920 248,728 -0.03(-0.30%)
May 03, 2021 9.920 9.960 9.910 9.950 1,397,509 +0.04(+0.40%)
Apr 30, 2021 9.950 9.970 9.910 9.910 129,400 -0.06(-0.60%)
Apr 29, 2021 9.980 10.00 9.950 9.970 154,712 -0.01(-0.10%)
Apr 28, 2021 9.970 10.00 9.950 9.980 102,136 +0.03(+0.30%)
Apr 27, 2021 9.940 9.990 9.920 9.950 188,194 -0.03(-0.30%)
Apr 26, 2021 9.930 10.00 9.920 9.980 255,999 +0.06(+0.60%)
Apr 23, 2021 9.900 9.970 9.900 9.920 310,600 +0.01(+0.10%)
Apr 22, 2021 9.920 9.940 9.870 9.910 529,229 -0.03(-0.30%)
Apr 21, 2021 9.900 9.980 9.900 9.940 314,385 +0.02(+0.20%)
Apr 20, 2021 9.970 9.990 9.900 9.920 536,322 -0.05(-0.50%)
Apr 19, 2021 10.02 10.03 9.930 9.970 378,842 -0.09(-0.89%)
Apr 16, 2021 10.07 10.07 10.04 10.06 889,500 -0.03(-0.30%)
Apr 15, 2021 10.05 10.11 10.04 10.09 613,751 +0.01(+0.10%)
Apr 14, 2021 10.07 10.08 10.03 10.08 918,543 -0.01(-0.10%)
Apr 13, 2021 10.01 10.12 9.990 10.09 839,488 +0.07(+0.70%)
Apr 12, 2021 10.07 10.09 9.960 10.02 260,380 -0.06(-0.60%)
Apr 09, 2021 10.07 10.09 10.04 10.08 443,800 -0.01(-0.10%)
Apr 08, 2021 10.01 10.10 9.980 10.09 348,658 +0.06(+0.60%)
Apr 07, 2021 9.950 10.06 9.940 10.03 347,021 +0.05(+0.50%)
Apr 06, 2021 9.910 10.01 9.910 9.980 724,662 -0.01(-0.10%)
Apr 05, 2021 9.890 10.01 9.890 9.990 331,557 +0.10(+1.01%)
Apr 01, 2021 9.840 9.940 9.831 9.890 514,300 +0.06(+0.61%)
Mar 31, 2021 9.920 9.920 9.820 9.830 738,647 -0.05(-0.51%)
Mar 30, 2021 9.840 9.940 9.800 9.880 1,044,163 -0.02(-0.20%)
Mar 29, 2021 9.830 9.910 9.710 9.900 462,349 -0.02(-0.20%)
Mar 26, 2021 9.810 10.03 9.770 9.920 462,000 +0.12(+1.22%)
Mar 25, 2021 9.650 9.870 9.650 9.800 2,481,422 +0.06(+0.62%)
Mar 24, 2021 9.880 9.910 9.740 9.740 1,867,406 -0.11(-1.12%)
Mar 23, 2021 10.11 10.11 9.840 9.850 1,423,931 -0.25(-2.48%)
Mar 22, 2021 10.15 10.20 10.09 10.10 487,636 -0.04(-0.39%)
Mar 19, 2021 10.08 10.19 10.03 10.14 330,600 +0.04(+0.40%)
Mar 18, 2021 10.22 10.22 10.02 10.10 311,828 -0.14(-1.37%)
Mar 17, 2021 10.20 10.25 10.15 10.24 208,050 +0.03(+0.29%)
Mar 16, 2021 10.20 10.25 10.15 10.21 221,398 -0.04(-0.39%)
Mar 15, 2021 10.20 10.27 10.13 10.25 236,552 +0.07(+0.69%)
Mar 12, 2021 10.21 10.24 10.10 10.18 362,500 -0.11(-1.07%)
Mar 11, 2021 10.25 10.30 10.16 10.29 628,231 +0.11(+1.08%)
Mar 10, 2021 10.17 10.25 10.12 10.18 706,684 +0.08(+0.79%)
Mar 09, 2021 10.12 10.14 10.05 10.10 704,446 +0.07(+0.70%)
Mar 08, 2021 10.10 10.15 10.01 10.03 1,038,550 -0.11(-1.08%)
Mar 05, 2021 10.03 10.17 9.950 10.14 3,188,200 +0.19(+1.91%)
Mar 04, 2021 10.21 10.26 9.920 9.950 2,314,723 -0.33(-3.21%)
Mar 03, 2021 10.26 10.35 10.10 10.28 1,255,417 +0.00(+0.00%)
Mar 02, 2021 10.42 10.45 10.22 10.28 880,444 -0.18(-1.72%)
Mar 01, 2021 10.60 10.66 10.36 10.46 846,235 -0.03(-0.29%)
Feb 26, 2021 10.53 10.64 10.26 10.49 1,177,000 -0.01(-0.10%)
Feb 25, 2021 10.75 10.80 10.35 10.50 1,440,204 -0.30(-2.78%)
Feb 24, 2021 11.02 11.06 10.75 10.80 1,254,464 -0.22(-2.00%)
Feb 23, 2021 10.81 11.14 10.50 11.02 1,639,278 -0.08(-0.72%)
Feb 22, 2021 11.15 11.20 11.05 11.10 882,807 -0.03(-0.27%)
Feb 19, 2021 11.20 11.34 11.09 11.13 754,900 -0.07(-0.62%)
Feb 18, 2021 11.05 11.28 11.00 11.20 762,783 +0.01(+0.09%)
Feb 17, 2021 11.10 11.41 10.95 11.19 873,257 +0.05(+0.45%)
Feb 16, 2021 11.14 11.18 10.95 11.14 1,161,693 +0.02(+0.18%)
Feb 12, 2021 11.16 11.25 11.07 11.12 807,500 -0.12(-1.07%)
Feb 11, 2021 11.32 11.32 11.05 11.24 797,891 -0.11(-0.97%)
Feb 10, 2021 11.00 11.36 10.89 11.35 1,308,851 +0.38(+3.46%)
Feb 09, 2021 11.03 11.05 10.91 10.97 1,210,620 -0.04(-0.36%)
Feb 08, 2021 11.36 11.40 10.98 11.01 1,467,451 -0.16(-1.43%)
Feb 05, 2021 11.38 11.46 11.11 11.17 1,154,000 -0.11(-0.98%)
Feb 04, 2021 11.22 11.41 11.11 11.28 3,011,796 +0.33(+3.01%)
Feb 03, 2021 10.92 11.00 10.85 10.95 3,312,677 +0.09(+0.83%)
Feb 02, 2021 10.91 11.00 10.83 10.86 835,696 +0.11(+1.02%)
Feb 01, 2021 10.79 10.81 10.62 10.75 839,233 +0.10(+0.94%)
Jan 29, 2021 10.62 10.69 10.58 10.65 1,055,400 +0.01(+0.09%)
Jan 28, 2021 10.60 10.66 10.55 10.64 1,543,762 +0.09(+0.85%)
Jan 27, 2021 10.56 10.60 10.46 10.55 2,917,573 -0.22(-2.04%)
Jan 26, 2021 10.92 11.10 10.70 10.77 1,402,480 -0.15(-1.37%)
Jan 25, 2021 11.06 11.27 10.90 10.92 1,594,908 +0.15(+1.39%)
Jan 22, 2021 10.69 10.82 10.67 10.77 795,100 +0.08(+0.75%)
Jan 21, 2021 10.75 10.76 10.62 10.69 806,946 +0.08(+0.75%)
Jan 20, 2021 10.68 10.68 10.53 10.61 994,948 +0.00(+0.00%)
Jan 19, 2021 10.68 10.71 10.61 10.61 2,308,736 +0.01(+0.09%)
Jan 15, 2021 10.90 11.13 10.54 10.60 1,577,100 -0.20(-1.85%)
Jan 14, 2021 10.99 11.00 10.78 10.80 1,543,205 -0.06(-0.55%)
Jan 13, 2021 10.86 11.07 10.80 10.86 1,263,577 +0.17(+1.59%)
Jan 12, 2021 10.46 10.74 10.46 10.69 1,298,950 +0.29(+2.79%)
Jan 11, 2021 10.45 10.55 10.35 10.40 668,313 -0.05(-0.48%)
Jan 08, 2021 10.48 10.66 10.39 10.45 734,300 -0.03(-0.29%)
Jan 07, 2021 10.40 10.48 10.29 10.48 785,394 +0.17(+1.65%)
Jan 06, 2021 10.37 10.44 10.30 10.31 477,363 -0.15(-1.43%)
Jan 05, 2021 10.35 10.46 10.30 10.46 866,585 +0.12(+1.16%)
Jan 04, 2021 10.45 10.49 10.26 10.34 483,048 -0.07(-0.67%)
Dec 31, 2020 10.41 10.41 10.41 604,407 -0.04(-0.38%)
Dec 30, 2020 10.55 10.59 10.41 10.45 604,407 -0.10(-0.95%)
Dec 29, 2020 10.70 10.70 10.46 10.55 859,371 -0.20(-1.86%)
Dec 28, 2020 10.69 10.75 10.50 10.75 2,128,956 +0.26(+2.48%)
Dec 24, 2020 10.40 10.49 10.21 10.49 1,158,000 +0.17(+1.65%)
Dec 23, 2020 10.30 10.39 10.20 10.32 384,026 +0.07(+0.68%)
Dec 22, 2020 10.30 10.30 10.15 10.25 429,671 +0.06(+0.59%)
Dec 21, 2020 10.24 10.24 10.11 10.19 349,376 +0.05(+0.49%)
Dec 18, 2020 10.19 10.21 10.10 10.14 956,100 -0.01(-0.10%)
Dec 17, 2020 10.17 10.19 10.09 10.15 379,582 -0.05(-0.49%)
Dec 16, 2020 10.15 10.22 10.05 10.20 315,253 +0.13(+1.29%)
Dec 15, 2020 10.14 10.20 10.04 10.07 1,216,626 -0.03(-0.30%)
Dec 14, 2020 10.20 10.21 10.03 10.10 1,193,603 +0.02(+0.20%)
Dec 11, 2020 10.10 10.20 10.04 10.08 2,175,500 +0.05(+0.50%)
Dec 10, 2020 10.02 10.12 9.980 10.03 616,911 +0.02(+0.20%)
Dec 09, 2020 10.05 10.10 9.960 10.01 190,921 -0.02(-0.20%)
Dec 08, 2020 10.04 10.07 9.950 10.03 270,855 +0.00(+0.00%)
Dec 07, 2020 10.12 10.20 9.910 10.03 153,208 +0.07(+0.70%)
Dec 04, 2020 9.900 10.05 9.880 9.960 237,600 +0.03(+0.30%)
Dec 03, 2020 9.940 9.970 9.900 9.930 273,762 +0.03(+0.30%)
Dec 02, 2020 9.940 9.940 9.850 9.900 87,767 -0.01(-0.10%)
Dec 01, 2020 10.00 10.00 9.880 9.910 189,545 -0.02(-0.20%)
Nov 30, 2020 10.20 10.30 9.900 9.930 644,915 -0.02(-0.20%)
Nov 27, 2020 9.990 10.00 9.880 9.950 513,200 +0.08(+0.81%)
Nov 25, 2020 9.850 9.900 9.800 9.870 794,200 +0.02(+0.20%)
Nov 24, 2020 9.800 9.870 9.800 9.850 201,319 +0.08(+0.82%)
Nov 23, 2020 9.810 9.870 9.770 9.770 79,597 -0.03(-0.31%)
Nov 20, 2020 9.790 9.820 9.770 9.800 30,100 +0.03(+0.31%)
Nov 19, 2020 9.775 9.775 9.760 9.770 105,606 +0.01(+0.10%)
Nov 18, 2020 9.730 9.760 9.720 9.760 103,235 +0.01(+0.10%)
Nov 17, 2020 9.745 9.750 9.725 9.750 2,783 +0.05(+0.52%)
Nov 16, 2020 9.874 9.874 9.700 9.700 789,359 -0.04(-0.41%)
Nov 13, 2020 9.710 9.750 9.710 9.740 2,300 +0.04(+0.41%)
Nov 12, 2020 9.680 9.711 9.650 9.700 26,398 +0.00(+0.05%)
Nov 11, 2020 9.697 9.739 9.690 9.695 19,173 +0.01(+0.05%)
Nov 10, 2020 9.660 9.700 9.660 9.690 376,897 -0.01(-0.10%)
Nov 09, 2020 9.700 9.700 9.650 9.700 16,102 +0.02(+0.21%)
Nov 06, 2020 9.700 9.715 9.680 9.680 32,000 +0.02(+0.21%)
Nov 05, 2020 9.700 9.710 9.660 9.660 226,561 -0.04(-0.41%)
Nov 04, 2020 9.700 9.700 9.700 9.700 70,598 +0.00(+0.00%)
Nov 03, 2020 9.700 9.740 9.650 9.700 100,543 +0.00(+0.00%)
Nov 02, 2020 9.760 9.800 9.700 9.700 1,121 -0.05(-0.51%)
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.