Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chorus Aviation Inc (OP: CHRRF )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 2024 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 (%)
May 28, 2021 4.215 4.215 2.970 3.888 988 -0.31(-7.27%)
May 27, 2021 4.020 4.263 4.020 4.193 15,894 +0.39(+10.34%)
May 25, 2021 3.800 3.800 3.800 0 +0.17(+4.83%)
May 24, 2021 3.625 3.625 3.625 3.625 790 +0.62(+20.83%)
May 21, 2021 3.572 3.572 2.950 3.000 1,940 -0.59(-16.40%)
May 19, 2021 3.588 3.588 3.588 0 -0.06(-1.68%)
May 18, 2021 3.640 3.683 3.640 3.650 4,147 -0.07(-1.89%)
May 17, 2021 3.720 3.720 3.720 3.720 110 +0.15(+4.07%)
May 13, 2021 3.575 3.575 3.575 0 -0.02(-0.66%)
May 12, 2021 3.620 3.622 3.599 3.599 1,430 -0.08(-2.10%)
May 10, 2021 3.676 3.676 3.676 0 +0.05(+1.27%)
May 07, 2021 2.500 3.635 2.500 3.630 1,983 +0.12(+3.32%)
May 06, 2021 3.474 3.513 3.474 3.513 21,101 +0.04(+1.30%)
May 04, 2021 3.468 3.468 3.468 0 -0.01(-0.34%)
Apr 30, 2021 3.480 3.480 3.480 0 +0.00(+0.00%)
Apr 29, 2021 3.490 3.490 3.480 3.480 3,638 +0.00(+0.14%)
Apr 28, 2021 3.485 3.485 3.475 3.475 2,046 +0.04(+1.17%)
Apr 27, 2021 3.435 3.435 3.435 10 +0.00(+0.00%)
Apr 26, 2021 3.400 3.450 3.400 3.435 11,673 +0.02(+0.53%)
Apr 23, 2021 3.341 3.417 3.341 3.417 300 +0.06(+1.71%)
Apr 22, 2021 3.270 3.394 3.270 3.359 3,230 +0.08(+2.60%)
Apr 21, 2021 3.235 3.274 3.235 3.274 15,111 +0.10(+3.26%)
Apr 20, 2021 3.171 3.171 3.171 3.171 1,586 -0.19(-5.63%)
Apr 19, 2021 3.330 3.361 3.330 3.360 3,550 -0.07(-1.96%)
Apr 16, 2021 3.419 3.427 3.419 3.427 1,400 -0.07(-1.99%)
Apr 15, 2021 3.497 3.497 3.497 3.497 805 -0.08(-2.11%)
Apr 14, 2021 3.591 3.591 3.567 3.572 1,887 +0.02(+0.42%)
Apr 13, 2021 3.557 3.557 3.557 3.557 1,370 -0.08(-2.17%)
Apr 12, 2021 3.636 3.636 3.636 3.636 189 -0.01(-0.38%)
Apr 09, 2021 3.650 3.650 3.650 70 +0.00(+0.00%)
Apr 08, 2021 3.650 3.650 3.650 58 +0.00(+0.00%)
Apr 07, 2021 3.699 3.699 3.644 3.650 1,250 -0.05(-1.28%)
Apr 06, 2021 3.690 3.697 3.690 3.697 818 +0.01(+0.19%)
Apr 05, 2021 3.690 3.690 3.690 3.690 1,041 +0.03(+0.89%)
Apr 01, 2021 3.640 3.657 3.640 3.657 1,900 +0.03(+0.75%)
Mar 31, 2021 3.630 3.630 3.630 3.630 105 +0.04(+1.16%)
Mar 30, 2021 3.500 3.588 3.500 3.588 1,044 +0.03(+0.81%)
Mar 29, 2021 3.559 3.574 3.559 3.559 900 -0.05(-1.28%)
Mar 26, 2021 3.605 3.605 3.605 11 +0.00(+0.00%)
Mar 25, 2021 3.520 3.605 3.518 3.605 5,918 +0.07(+2.11%)
Mar 24, 2021 3.531 3.531 3.531 3.531 1,655 -0.04(-1.09%)
Mar 23, 2021 3.638 3.638 3.570 3.570 53,229 -0.16(-4.29%)
Mar 22, 2021 3.830 3.830 3.690 3.730 4,910 -0.05(-1.36%)
Mar 19, 2021 3.600 3.785 3.600 3.781 4,000 +0.02(+0.46%)
Mar 18, 2021 3.708 3.803 3.700 3.764 1,491 -0.07(-1.73%)
Mar 17, 2021 3.737 3.830 3.700 3.830 2,424 -0.23(-5.56%)
Mar 16, 2021 4.200 4.200 4.031 4.056 6,862 -0.17(-3.93%)
Mar 15, 2021 4.240 4.241 4.221 4.221 703 +0.16(+3.98%)
Mar 12, 2021 4.036 4.066 4.016 4.060 16,100 +0.06(+1.48%)
Mar 11, 2021 3.975 4.001 3.856 4.001 18,548 +0.13(+3.23%)
Mar 10, 2021 3.844 3.883 3.844 3.876 990 +0.09(+2.39%)
Mar 09, 2021 3.806 3.806 3.785 3.785 1,492 +0.10(+2.69%)
Mar 05, 2021 3.686 3.686 3.686 0 -0.00(-0.09%)
Mar 04, 2021 3.867 3.934 3.657 3.689 8,263 -0.18(-4.71%)
Mar 03, 2021 3.825 3.891 3.802 3.872 7,583 +0.38(+10.98%)
Mar 02, 2021 3.489 3.489 3.489 686 +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.