ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CHR Chorus Aviation Inc

2.76
0.04 (1.47%)
Sep 19 2024 - Closed
Delayed by 15 minutes

CHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 2.72 -0.03 -1.09% 2.72 2.78 2.71 189,976
Sep 17 2024 2.75 0.03 1.10% 2.71 2.78 2.71 206,502
Sep 16 2024 2.72 0.02 0.74% 2.68 2.77 2.68 179,833
Sep 13 2024 2.70 -0.01 -0.37% 2.71 2.73 2.70 152,262
Sep 12 2024 2.71 0.03 1.12% 2.69 2.75 2.69 343,814
Sep 11 2024 2.68 -0.03 -1.11% 2.69 2.70 2.64 65,031
Sep 10 2024 2.71 0.06 2.26% 2.65 2.73 2.61 552,276
Sep 09 2024 2.65 -0.01 -0.38% 2.71 2.71 2.65 199,824
Sep 06 2024 2.66 -0.05 -1.85% 2.68 2.73 2.65 168,670
Sep 05 2024 2.71 0.06 2.26% 2.63 2.71 2.63 106,320
Sep 04 2024 2.65 0.04 1.53% 2.63 2.72 2.63 119,325
Sep 03 2024 2.61 -0.07 -2.61% 2.68 2.68 2.61 151,011
Aug 30 2024 2.68 0.09 3.47% 2.60 2.71 2.58 450,589
Aug 29 2024 2.59 0.00 0.00% 2.58 2.63 2.57 140,654
Aug 28 2024 2.59 -0.06 -2.26% 2.64 2.67 2.59 202,701
Aug 27 2024 2.65 0.03 1.15% 2.61 2.67 2.61 170,069
Aug 26 2024 2.62 0.00 0.00% 2.62 2.62 2.62 0
Aug 23 2024 2.62 0.09 3.56% 2.53 2.63 2.53 808,688
Aug 22 2024 2.53 -0.06 -2.32% 2.55 2.59 2.53 75,621
Aug 21 2024 2.59 0.06 2.37% 2.50 2.62 2.50 836,140
Aug 20 2024 2.53 -0.01 -0.39% 2.52 2.55 2.49 794,139
Aug 19 2024 2.54 -0.02 -0.78% 2.52 2.56 2.52 184,007
Aug 16 2024 2.56 0.00 0.00% 2.52 2.57 2.52 195,412
Aug 15 2024 2.56 0.04 1.59% 2.54 2.57 2.51 215,152
Aug 14 2024 2.52 -0.01 -0.40% 2.41 2.52 2.41 195,750
Aug 13 2024 2.53 0.01 0.40% 2.52 2.54 2.50 125,006
Aug 12 2024 2.52 0.03 1.20% 2.48 2.54 2.48 268,284
Aug 09 2024 2.49 -0.07 -2.73% 2.54 2.57 2.49 177,236
Aug 08 2024 2.56 0.10 4.07% 2.47 2.57 2.43 379,549
Aug 07 2024 2.46 -0.05 -1.99% 2.52 2.54 2.45 654,013
Aug 06 2024 2.51 -0.11 -4.20% 2.50 2.60 2.49 610,215
Aug 02 2024 2.62 -0.10 -3.68% 2.67 2.67 2.59 398,664
Aug 01 2024 2.72 -0.13 -4.56% 2.85 2.85 2.68 553,840
Jul 31 2024 2.85 0.11 4.01% 2.83 2.86 2.69 973,700
Jul 30 2024 2.74 -0.07 -2.49% 3.01 3.25 2.70 4,315,582
Jul 29 2024 2.81 0.00 0.00% 2.80 2.82 2.76 236,604
Jul 26 2024 2.81 0.04 1.44% 2.79 2.84 2.78 285,437
Jul 25 2024 2.77 0.02 0.73% 2.74 2.82 2.74 192,975
Jul 24 2024 2.75 -0.06 -2.14% 2.80 2.82 2.75 384,332
Jul 23 2024 2.81 0.06 2.18% 2.75 2.89 2.75 284,247
Jul 22 2024 2.75 0.03 1.10% 2.65 2.76 2.60 253,717
Jul 19 2024 2.72 0.00 0.00% 2.72 2.72 2.72 0
Jul 18 2024 2.72 -0.11 -3.89% 2.81 2.82 2.71 291,482
Jul 17 2024 2.83 0.02 0.71% 2.79 2.86 2.79 501,541
Jul 16 2024 2.81 0.10 3.69% 2.66 2.83 2.65 709,546
Jul 15 2024 2.71 0.05 1.88% 2.63 2.72 2.63 325,212
Jul 12 2024 2.66 0.09 3.50% 2.56 2.70 2.56 440,277
Jul 11 2024 2.57 0.05 1.98% 2.53 2.64 2.53 403,962
Jul 10 2024 2.52 0.09 3.70% 2.43 2.55 2.41 569,483
Jul 09 2024 2.43 -0.01 -0.41% 2.42 2.44 2.41 130,288
Jul 08 2024 2.44 0.00 0.00% 2.43 2.46 2.39 117,427
Jul 05 2024 2.44 0.00 0.00% 2.41 2.46 2.41 244,582
Jul 04 2024 2.44 -0.02 -0.81% 2.42 2.45 2.42 61,723
Jul 03 2024 2.46 0.02 0.82% 2.45 2.47 2.39 157,931
Jul 02 2024 2.44 0.02 0.83% 2.41 2.47 2.39 329,856
Jun 28 2024 2.42 -0.01 -0.41% 2.44 2.48 2.42 183,127
Jun 27 2024 2.43 -0.07 -2.80% 2.49 2.56 2.42 983,784
Jun 26 2024 2.50 0.25 11.11% 2.40 2.56 2.39 2,546,383
Jun 25 2024 2.25 0.03 1.35% 2.21 2.29 2.21 269,093
Jun 24 2024 2.22 0.02 0.91% 2.17 2.23 2.17 169,289
Jun 21 2024 2.20 -0.02 -0.90% 2.18 2.26 2.18 421,605

Your Recent History

Delayed Upgrade Clock