Chargeurs Historical Data - CRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.87	-8.1308411215	10.7	10.7	9.7	13994	10.07604756	DE
4	-3.17	-24.3846153846	13	13.2	9.7	12886	11.60827271	DE
12	-1.55	-13.6203866432	11.38	13.3	9.7	9663	11.89511774	DE
26	-1.87	-15.9829059829	11.7	13.3	9.7	24828	11.86544897	DE
52	-1.39	-12.3885918004	11.22	13.3	6.29	48054	10.21539101	DE
156	-13.17	-57.2608695652	23	28.98	6.29	44292	14.94738476	DE
260	-7.87	-44.4632768362	17.7	28.98	6.29	66016	16.09441886	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	9.77	-0.41	-4.03	10.1	10.1	9.7	35448
1719246600	10.18	-0.22	-2.12	10.5	10.5	10.18	6875
1718987400	10.4	-0.1	-0.95	10.6	10.6	10.4	17087
1718901000	10.5	-0.02	-0.19	10.5	10.6	10.5	4515
1718814600	10.52	-0.08	-0.75	10.7	10.7	10.52	6047
1718728200	10.6	-0.1	-0.93	10.62	10.66	10.5	4380
1718641800	10.7	-0.9	-7.76	10.8	10.84	10.02	23082
1718382600	11.6	-0.18	-1.53	11.72	11.72	11.5	21090
1718296200	11.78	-0.12	-1.01	11.9	11.92	11.72	10675
1718209800	11.9	-0.1	-0.83	11.9	11.96	11.88	28349
1718123400	12	-0.5	-4.00	12.5	12.5	11.62	20650
1718037000	12.5	-0.52	-3.99	12.98	12.98	12.5	11533
1717777800	13.02	-0.18	-1.36	13.2	13.2	13.02	7357
1717691400	13.2	0.12	0.92	13.08	13.2	13.08	5049
1717605000	13.08	-0.12	-0.91	13.16	13.16	13.04	1669
1717518600	13.2	0.1	0.76	13.02	13.2	12.88	23320
1717432200	13.1	0.06	0.46	13.02	13.1	13	13279
1717173000	13.04	-0.1	-0.76	13.02	13.08	13.02	3405
1717086600	13.14	-0.04	-0.30	13.18	13.18	13.02	6404
1717000200	13.18	0.1	0.76	13	13.18	13	7508
1716913800	13.08	0.06	0.46	13.02	13.1	13	5070
1716827400	13.02	-0.14	-1.06	13.16	13.16	12.94	16571
1716568200	13.16	0.04	0.30	13.18	13.2	13	10393
1716481800	13.12	0.04	0.31	13.08	13.22	13.06	3002
1716395400	13.08	-0.12	-0.91	13.1	13.2	13.06	5651
1716309000	13.2	-0.06	-0.45	13.2	13.2	13.08	3694
1716222600	13.26	0.06	0.45	13.16	13.3	13.16	6686
1715963400	13.2	-0.02	-0.15	13.24	13.24	13.1	5190
1715877000	13.22	0	0.00	13.24	13.24	13.06	5711
1715790600	13.22	-0.04	-0.30	13.24	13.24	13.18	5196
1715704200	13.26	-0.04	-0.30	13.3	13.3	13.24	4904
1715617800	13.3	0.16	1.22	13.14	13.3	13.14	10843
1715358600	13.14	0.26	2.02	12.88	13.14	12.88	16362
1715272200	12.88	0.14	1.10	12.68	13	12.64	20998
1715185800	12.74	0.18	1.43	12.46	12.78	12.46	13063
1715099400	12.56	-0.02	-0.16	12.5	12.58	12.4	6789
1715013000	12.58	0.22	1.78	12.34	12.7	12.26	9043
1714753800	12.36	-0.16	-1.28	12.3	12.46	12.28	9837
1714667400	12.52	0.74	6.28	11.86	12.8	11.8	16073
1714494600	11.78	0.4	3.51	11.46	11.8	11.4	8913
1714408200	11.38	0	0.00	11.5	11.5	11.3	7475
1714149000	11.38	0.32	2.89	11.72	11.72	11.36	3749
1714062600	11.06	-0.1	-0.90	11.02	11.5	11.02	6254
1713976200	11.16	-0.16	-1.41	11.46	11.46	11.16	3530
1713889800	11.32	0.72	6.79	11.14	11.5	11.04	9542
1713803400	10.6	0.1	0.95	10.5	10.92	10.5	4518
1713544200	10.5	-0.28	-2.60	11.16	11.16	10.06	29719
1713457800	10.78	-0.12	-1.10	10.86	10.86	10.72	5382
1713371400	10.9	-0.16	-1.45	11.06	11.16	10.9	6238
1713285000	11.06	-0.12	-1.07	11.1	11.1	10.66	9992
1713198600	11.18	-0.06	-0.53	11.2	11.34	11.16	5099
1712939400	11.24	-0.08	-0.71	11.3	11.38	11.22	3614
1712853000	11.32	-0.02	-0.18	11.34	11.38	11.3	2301
1712766600	11.34	-0.04	-0.35	11.34	11.46	11.3	2426
1712680200	11.38	-0.08	-0.70	11.6	11.6	11.38	3054
1712593800	11.46	-0.4	-3.37	11.76	11.76	11.46	9523
1712334600	11.86	0.52	4.59	11.3	11.86	11.3	5455
1712248200	11.34	0.04	0.35	11.3	11.62	11.3	2285
1712161800	11.3	-0.2	-1.74	11.38	11.62	11.3	8242
1712075400	11.5	-0.46	-3.85	11.82	11.82	11.18	13715
1711647000	11.96	-0.02	-0.17	11.96	11.98	11.9	14792
1711560600	11.98	0.02	0.17	11.96	11.98	11.96	2351
1711474200	11.96	0	0.00	11.96	11.98	11.96	4048

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chargeurs (CRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chargeurs (CRI) Historical

Chargeurs (CRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History