CGHC - Capital Group Holdings, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20180.00590.00590.00590.00590.0059100
18 Jul 20180.00600.00600.00600.00600.0060-
17 Jul 20180.00600.00600.00600.00600.0060-
16 Jul 20180.00600.00600.00600.00600.006010,000
13 Jul 20180.00600.00600.00600.00600.0060-
12 Jul 20180.00300.00600.00300.00600.006027,200
11 Jul 20180.00600.00600.00600.00600.0060200
10 Jul 20180.00600.00600.00600.00600.0060-
09 Jul 20180.00600.00600.00600.00600.0060100
06 Jul 20180.00600.00600.00600.00600.0060-
05 Jul 20180.00600.00600.00600.00600.0060-
03 Jul 20180.00600.00600.00600.00600.0060100
02 Jul 20180.00600.00600.00600.00600.0060-
29 Jun 20180.00600.00600.00600.00600.00603,500
28 Jun 20180.00600.00600.00600.00600.0060-
27 Jun 20180.00600.00600.00600.00600.00602,000
26 Jun 20180.00600.00600.00600.00600.0060-
25 Jun 20180.00600.00600.00600.00600.0060200
22 Jun 20180.00600.00600.00300.00300.003051,000
21 Jun 20180.00600.00600.00600.00600.0060-
20 Jun 20180.00600.00600.00600.00600.00601,000
19 Jun 20180.00600.00600.00300.00300.003011,000
18 Jun 20180.00600.00600.00600.00600.0060-
15 Jun 20180.00600.00600.00600.00600.00601,000
14 Jun 20180.00600.00600.00600.00600.0060-
13 Jun 20180.00600.00600.00600.00600.0060-
12 Jun 20180.00600.00600.00600.00600.0060700
11 Jun 20180.00500.00500.00500.00500.0050-
08 Jun 20180.00500.00500.00500.00500.0050-
07 Jun 20180.00500.00500.00500.00500.0050-
06 Jun 20180.00700.00700.00500.00500.005041,000
05 Jun 20180.00700.00700.00700.00700.0070-
04 Jun 20180.00700.00700.00700.00700.0070500
01 Jun 20180.00700.00700.00700.00700.0070-
31 May 20180.00700.00700.00700.00700.0070500
30 May 20180.00700.00700.00300.00300.003012,400
29 May 20180.00700.00700.00700.00700.0070-
25 May 20180.00700.00700.00700.00700.0070100
24 May 20180.00700.00700.00700.00700.0070-
23 May 20180.00500.00700.00500.00700.00702,000
22 May 20180.00500.00500.00500.00500.0050100
21 May 20180.00500.00500.00500.00500.0050-
18 May 20180.00500.00500.00500.00500.0050-
17 May 20180.00400.00500.00400.00500.0050150,200
16 May 20180.00400.00400.00400.00400.0040-
15 May 20180.00400.00400.00400.00400.0040200
14 May 20180.00400.00400.00400.00400.0040-
11 May 20180.00400.00400.00400.00400.00401,800
10 May 20180.00400.00400.00400.00400.0040-
09 May 20180.00400.00400.00400.00400.0040100
08 May 20180.00200.00300.00200.00300.003020,000
07 May 20180.00400.00400.00400.00400.004015,200
04 May 20180.00400.00400.00400.00400.0040-
03 May 20180.00400.00400.00400.00400.0040200
02 May 20180.00400.00400.00400.00400.0040-
01 May 20180.00400.00400.00400.00400.0040-
30 Apr 20180.00400.00400.00400.00400.0040100
27 Apr 20180.00200.00200.00200.00200.0020-
26 Apr 20180.00200.00200.00200.00200.0020-
25 Apr 20180.00200.00200.00200.00200.002018,500
24 Apr 20180.00500.00500.00500.00500.0050200
23 Apr 20180.00500.00500.00500.00500.0050-
20 Apr 20180.00500.00500.00200.00500.00505,400
19 Apr 20180.00500.00500.00500.00500.0050-
18 Apr 20180.00500.00500.00500.00500.0050200
17 Apr 20180.00500.00500.00500.00500.0050-
16 Apr 20180.00200.00500.00200.00500.00501,600
13 Apr 20180.00500.00500.00500.00500.0050100
12 Apr 20180.00500.00500.00200.00200.00201,100
11 Apr 20180.00500.00500.00500.00500.0050-
10 Apr 20180.00500.00500.00500.00500.0050-
09 Apr 20180.00500.00500.00500.00500.0050200
06 Apr 20180.00500.00500.00500.00500.0050-
05 Apr 20180.00500.00500.00500.00500.0050-
04 Apr 20180.00500.00500.00500.00500.0050200
03 Apr 20180.00500.00500.00500.00500.0050-
02 Apr 20180.00500.00500.00500.00500.0050-
29 Mar 20180.00500.00500.00500.00500.0050100
28 Mar 20180.00500.00500.00500.00500.0050-
27 Mar 20180.00500.00500.00500.00500.0050100
26 Mar 20180.00500.00500.00500.00500.0050-
23 Mar 20180.00500.00500.00500.00500.005056,000
22 Mar 20180.00500.00500.00500.00500.0050-
21 Mar 20180.00500.00500.00500.00500.0050100
20 Mar 20180.00500.00500.00500.00500.0050-
19 Mar 20180.00500.00500.00500.00500.0050200
16 Mar 20180.00500.00500.00500.00500.0050-
15 Mar 20180.00500.00500.00500.00500.0050200
14 Mar 20180.00500.00500.00200.00200.002010,200
13 Mar 20180.00600.00600.00200.00200.002084,100
12 Mar 20180.00200.00200.00200.00200.0020-
09 Mar 20180.00200.00200.00200.00200.0020-
08 Mar 20180.00200.00200.00200.00200.002015,000
07 Mar 20180.00500.00500.00500.00500.0050-
06 Mar 20180.00500.00500.00500.00500.0050-
05 Mar 20180.00500.00500.00500.00500.0050100
02 Mar 20180.00500.00500.00500.00500.0050-
01 Mar 20180.00800.00800.00500.00500.0050200
28 Feb 20180.00500.00500.00500.00500.0050-
27 Feb 20180.00200.00500.00200.00500.0050600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes