CMH

Chamberlin Historical Data - CMH

CMH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 7.75 0.75 10.71% 7.00 7.75 7.00 338,676
Oct 14 2021 7.00 0.13 1.82% 6.875 7.00 6.625 301,511
Oct 13 2021 6.875 0.00 0.0% 6.875 6.875 6.875 23,041
Oct 12 2021 6.875 -0.38 -5.17% 7.25 7.25 6.875 218,468
Oct 11 2021 7.25 -0.13 -1.69% 7.375 7.375 7.25 607,116
Oct 08 2021 7.375 -0.13 -1.67% 7.50 7.50 7.375 154,015
Oct 07 2021 7.50 0.00 0.0% 7.50 7.50 7.50 171,728
Oct 06 2021 7.50 -0.13 -1.64% 7.625 7.625 7.50 285,732
Oct 05 2021 7.625 0.13 1.67% 7.50 7.625 7.50 564,124
Oct 04 2021 7.50 -0.75 -9.09% 8.25 8.25 7.375 766,223
Oct 01 2021 8.25 0.00 0.0% 8.25 8.25 8.25 6,117
Sep 30 2021 8.25 0.00 0.0% 8.25 8.25 8.25 145,000
Sep 29 2021 8.25 0.00 0.0% 8.25 8.25 8.25 6,552
Sep 28 2021 8.25 -0.13 -1.49% 8.375 8.375 8.25 170,920
Sep 27 2021 8.375 0.00 0.0% 8.375 8.375 8.375 0.00
Sep 24 2021 8.375 0.00 0.0% 8.375 8.375 8.375 0.00
Sep 23 2021 8.375 0.00 0.0% 8.375 8.375 8.375 12,273
Sep 22 2021 8.375 0.00 0.0% 8.375 8.375 8.25 163,954
Sep 21 2021 8.375 0.00 0.0% 8.375 8.375 8.375 40,107
Sep 20 2021 8.375 -0.25 -2.9% 8.625 8.625 8.375 205,429
Sep 17 2021 8.625 -0.25 -2.82% 8.875 8.875 8.625 399,258
Sep 16 2021 8.875 0.38 4.41% 8.50 9.25 8.50 946,689
Sep 15 2021 8.50 -0.25 -2.86% 8.75 8.75 8.50 68,484
Sep 14 2021 8.75 0.00 0.0% 8.75 8.75 8.75 72,205
Sep 13 2021 8.75 0.00 0.0% 8.75 8.75 8.75 21,956
Sep 10 2021 8.75 0.00 0.0% 8.75 8.75 8.75 40,928
Sep 09 2021 8.75 0.38 4.48% 8.375 8.75 8.375 110,726
Sep 08 2021 8.375 0.00 0.0% 8.375 8.375 8.375 22,919
Sep 07 2021 8.375 -0.50 -5.63% 8.875 9.00 8.25 178,540
Sep 06 2021 8.875 0.50 5.97% 8.375 9.00 8.375 431,026
Sep 03 2021 8.375 -0.13 -1.47% 8.50 8.50 8.375 59,113
Sep 02 2021 8.50 0.13 1.49% 8.375 8.50 8.375 409,152
Sep 01 2021 8.375 -0.38 -4.29% 8.75 8.75 8.375 203,788
Aug 31 2021 8.75 -0.13 -1.41% 8.875 8.875 8.75 18,528
Aug 30 2021 8.875 0.00 +0.00% 8.875 8.875 8.875 0.00
Aug 27 2021 8.875 0.00 0.0% 8.875 8.875 8.875 10,000
Aug 26 2021 8.875 0.00 0.0% 8.875 8.875 8.875 33,574
Aug 25 2021 8.875 0.00 0.0% 8.875 8.875 8.875 0.00
Aug 24 2021 8.875 -0.13 -1.39% 9.00 9.00 8.75 118,081
Aug 23 2021 9.00 0.13 1.41% 8.875 9.00 8.875 364,699
Aug 20 2021 8.875 -0.25 -2.74% 9.125 9.125 8.75 138,237
Aug 19 2021 9.125 0.00 0.0% 9.125 9.125 9.125 25,000
Aug 18 2021 9.125 -0.25 -2.67% 9.375 9.375 8.875 360,179
Aug 17 2021 9.375 0.00 0.0% 9.375 9.375 9.375 0.00
Aug 16 2021 9.375 -0.13 -1.32% 9.50 9.50 9.375 63,524
Aug 13 2021 9.50 -0.13 -1.3% 9.625 9.625 9.375 175,788
Aug 12 2021 9.625 0.00 0.0% 9.625 9.625 9.625 38,242
Aug 11 2021 9.625 0.00 0.0% 9.625 9.625 9.625 2,410
Aug 10 2021 9.625 0.00 0.0% 9.625 9.625 9.625 1,401
Aug 09 2021 9.625 0.00 0.0% 9.625 9.625 9.625 50,000
Aug 06 2021 9.625 0.00 0.0% 9.625 9.625 9.625 324
Aug 05 2021 9.625 0.38 4.05% 9.375 9.625 9.375 151,933
Aug 04 2021 9.25 0.25 2.78% 9.00 9.25 9.00 83,023
Aug 03 2021 9.00 0.00 0.0% 9.00 9.00 9.00 38,097
Aug 02 2021 9.00 0.00 0.0% 9.00 9.00 9.00 15,001
Jul 30 2021 9.00 -0.25 -2.7% 9.25 9.25 9.00 121,279
Jul 29 2021 9.25 0.00 0.0% 9.25 9.25 9.25 4,500
Jul 28 2021 9.25 0.00 0.0% 9.25 9.25 9.25 500
Jul 27 2021 9.25 -0.25 -2.63% 9.50 9.50 9.25 156,390
Jul 26 2021 9.50 0.25 2.7% 9.25 9.50 9.25 229,840
Jul 23 2021 9.25 0.00 0.0% 9.25 9.25 9.25 0.00
Jul 22 2021 9.25 0.05 0.54% 9.25 9.25 9.25 59,712
Jul 21 2021 9.20 -0.05 -0.54% 9.25 9.25 9.20 54,700
Jul 20 2021 9.25 -0.25 -2.63% 9.50 9.50 9.125 48,435
Jul 19 2021 9.50 -0.50 -5.0% 10.00 10.00 9.50 78,907
Your Recent History
LSE
CMH
Chamberlin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 10:49:11