Croghan Bancshares Inc (QB) (CHBH)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0209380234506 | 47.76 | 47.76 | 47.01 | 577 | 47.38156542 | CS |
| 4 | 0.55 | 1.16525423729 | 47.2 | 50.25 | 47.01 | 517 | 48.52139707 | CS |
| 12 | 1.25 | 2.68817204301 | 46.5 | 50.25 | 45.31 | 837 | 46.68778899 | CS |
| 26 | 1.75 | 3.80434782609 | 46 | 50.25 | 45.26 | 923 | 46.10093101 | CS |
| 52 | 0.35 | 0.738396624473 | 47.4 | 53 | 44 | 1024 | 46.41339147 | CS |
| 156 | -16.26 | -25.4022808936 | 64.01 | 72.75 | 44 | 1130 | 54.54392707 | CS |
| 260 | -6.25 | -11.5740740741 | 54 | 72.75 | 28.75 | 1102 | 53.11708416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707680 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1724448480 | 47.75 | 0.57 | 1.22 | 47.75 | 47.75 | 47.75 | 781 |
| 1724362140 | 47.1766 | 0.16 | 0.33 | 47.01 | 47.1766 | 47.01 | 505 |
| 1724275200 | 47.02 | 0 | 0.00 | 47.02 | 47.02 | 47.02 | 0 |
| 1724188800 | 47.02 | -0.24 | -0.51 | 47.02 | 47.02 | 47.02 | 250 |
| 1724102880 | 47.26 | -1.74 | -3.55 | 47.76 | 47.76 | 47.26 | 772 |
| 1723843620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1723757220 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1723670820 | 49 | -1 | -2.00 | 49 | 49 | 49 | 100 |
| 1723584360 | 50 | -0.25 | -0.50 | 50 | 50 | 50 | 104 |
| 1723497600 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1723238400 | 50.25 | 0.25 | 0.50 | 50.24 | 50.25 | 50.24 | 800 |
| 1723152000 | 50 | 1.25 | 2.56 | 49.25 | 50 | 49.25 | 935 |
| 1723065720 | 48.75 | 1.29 | 2.72 | 48.74 | 48.75 | 48.74 | 1408 |
| 1722979800 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 1 |
| 1722893340 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1722634140 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1722547740 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1722461340 | 47.46 | 0.16 | 0.34 | 47.46 | 47.46 | 47.46 | 107 |
| 1722374820 | 47.3 | 0.3 | 0.64 | 47.2 | 47.3 | 47.2 | 445 |
| 1722288300 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1722029100 | 47 | 0.73 | 1.58 | 47 | 47 | 47 | 284 |
| 1721942940 | 46.27 | 0 | 0.00 | 46.27 | 46.27 | 46.27 | 0 |
| 1721856540 | 46.27 | 0 | 0.00 | 46.27 | 46.27 | 46.27 | 0 |
| 1721770140 | 46.27 | -1.23 | -2.59 | 46.27 | 46.27 | 46.27 | 300 |
| 1721683740 | 47.5 | 1.75 | 3.83 | 46.27 | 47.5 | 46.27 | 399 |
| 1721424480 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1721338080 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1721251680 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1721165280 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1721078880 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1720819680 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1720733280 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1720646880 | 45.75 | 0.2 | 0.44 | 45.77 | 45.77 | 45.75 | 771 |
| 1720560180 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1720473780 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1720214580 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1720041780 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1719955380 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1719868980 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 300 |
| 1719610020 | 45.55 | 0.24 | 0.53 | 45.55 | 45.55 | 45.55 | 500 |
| 1719523200 | 45.31 | -0.49 | -1.07 | 45.31 | 45.31 | 45.31 | 330 |
| 1719437040 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 1232 |
| 1719350940 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1719264540 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 375 |
| 1719005220 | 45.8 | 0.1 | 0.22 | 45.8 | 45.8 | 45.8 | 1010 |
| 1718918940 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1718746140 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1718659740 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1718400540 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1718314140 | 45.7 | -0.41 | -0.89 | 46.11 | 46.2075 | 45.7 | 953 |
| 1718227740 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1718141340 | 46.11 | 0 | 0.00 | 46.1568 | 46.1568 | 46.1 | 7400 |
| 1718054880 | 46.11 | 0 | 0.00 | 46.11 | 46.13 | 46.11 | 1993 |
| 1717795800 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 300 |
| 1717709400 | 46.11 | 0.01 | 0.02 | 46.11 | 46.11 | 46.11 | 306 |
| 1717622460 | 46.1 | -0.4 | -0.86 | 46.1 | 46.1 | 46.1 | 601 |
| 1717536540 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1717450140 | 46.5 | 0.5 | 1.09 | 46.5 | 46.5 | 46.5 | 997 |
| 1717190940 | 46 | -0.75 | -1.60 | 46 | 46 | 46 | 100 |
| 1717104420 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1717018020 | 46.75 | 0.25 | 0.54 | 46.75 | 46.75 | 46.75 | 100 |
| 1716931740 | 46.5 | 0.88 | 1.93 | 46 | 46.5 | 46 | 592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
