Powered by
CRH Medical Corp (CRHM)
3.31
0.04 (1.22%)
CRHM Stock Quote Delayed 15 Minutes
-
CRHM Stock Chart
-
Historical CRHM Prices
| Historical Data for CRHM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/15/19 | 3.30 | 3.31 | 3.26 | 33,100 | 3.31 | 0.04 1.22% |
| 02/14/19 | 3.28 | 3.28 | 3.24 | 27,824 | 3.27 | -0.05 -1.51% |
| 02/13/19 | 3.27 | 3.33 | 3.25 | 7,434 | 3.32 | 0.04 1.22% |
| 02/12/19 | 3.33 | 3.33 | 3.24 | 27,049 | 3.28 | 0.00 0.00% |
| 02/11/19 | 3.38 | 3.38 | 3.23 | 54,331 | 3.28 | -0.13 -3.81% |
| 02/08/19 | 3.36 | 3.41 | 3.28 | 33,900 | 3.41 | 0.04 1.19% |
| 02/07/19 | 3.26 | 3.38 | 3.23 | 16,376 | 3.37 | 0.15 4.66% |
| 02/06/19 | 3.30 | 3.30 | 3.21 | 111,033 | 3.22 | -0.08 -2.42% |
| 02/05/19 | 3.41 | 3.43 | 3.28 | 38,530 | 3.30 | -0.08 -2.37% |
| 02/04/19 | 3.27 | 3.41 | 3.20 | 67,331 | 3.38 | 0.14 4.32% |
| 02/01/19 | 3.16 | 3.28 | 3.16 | 25,200 | 3.24 | 0.04 1.25% |
| 01/31/19 | 3.23 | 3.25 | 3.17 | 15,752 | 3.20 | 0.02 0.63% |
| 01/30/19 | 3.14 | 3.23 | 3.10 | 31,596 | 3.18 | 0.07 2.25% |
| 01/29/19 | 3.10 | 3.12 | 3.03 | 279,093 | 3.11 | 0.01 0.32% |
| 01/28/19 | 3.15 | 3.15 | 3.06 | 45,988 | 3.10 | -0.05 -1.59% |
| 01/25/19 | 3.12 | 3.18 | 3.10 | 13,600 | 3.15 | 0.06 1.94% |
| 01/24/19 | 3.05 | 3.15 | 3.04 | 133,899 | 3.09 | 0.01 0.32% |
| 01/23/19 | 3.11 | 3.13 | 3.05 | 66,075 | 3.08 | -0.02 -0.65% |
| 01/22/19 | 3.27 | 3.27 | 3.08 | 88,957 | 3.10 | -0.17 -5.20% |
| 01/18/19 | 3.16 | 3.30 | 3.16 | 23,300 | 3.27 | 0.13 4.14% |
| 01/17/19 | 3.09 | 3.17 | 3.09 | 16,897 | 3.14 | 0.01 0.32% |
| 01/16/19 | 3.12 | 3.16 | 3.10 | 38,953 | 3.13 | 0.04 1.29% |
| 01/15/19 | 3.11 | 3.13 | 3.09 | 11,703 | 3.09 | -0.01 -0.32% |
| 01/14/19 | 3.09 | 3.15 | 3.03 | 21,624 | 3.10 | -0.01 -0.32% |
| 01/11/19 | 3.10 | 3.21 | 3.10 | 13,900 | 3.11 | 0.01 0.32% |
| 01/10/19 | 3.13 | 3.20 | 3.01 | 276,937 | 3.10 | -0.09 -2.82% |
| 01/09/19 | 3.20 | 3.27 | 3.15 | 82,432 | 3.19 | -0.03 -0.93% |
| 01/08/19 | 3.25 | 3.28 | 3.18 | 43,218 | 3.22 | -0.02 -0.62% |
| 01/07/19 | 3.13 | 3.30 | 3.13 | 24,701 | 3.24 | 0.07 2.21% |
| 01/04/19 | 3.12 | 3.25 | 3.11 | 133,500 | 3.17 | 0.08 2.59% |
| 01/03/19 | 3.09 | 3.15 | 3.04 | 85,816 | 3.09 | -0.10 -3.13% |
| 01/02/19 | 3.05 | 3.25 | 3.04 | 47,690 | 3.19 | 0.14 4.59% |
| 12/31/18 | 3.10 | 3.11 | 3.05 | 34,500 | 3.05 | 0.01 0.33% |
| 12/28/18 | 2.99 | 3.09 | 2.95 | 91,400 | 3.04 | 0.04 1.33% |
| 12/27/18 | 2.94 | 3.02 | 2.90 | 198,053 | 3.01 | 0.05 1.69% |
| 12/26/18 | 2.89 | 2.97 | 2.89 | 15,664 | 2.95 | 0.06 2.08% |
| 12/24/18 | 2.95 | 2.96 | 2.85 | 82,600 | 2.89 | -0.09 -3.02% |
| 12/21/18 | 3.06 | 3.11 | 2.95 | 134,800 | 2.98 | -0.09 -2.93% |
| 12/20/18 | 3.20 | 3.26 | 3.05 | 42,474 | 3.07 | -0.15 -4.66% |
| 12/19/18 | 3.33 | 3.38 | 3.18 | 61,773 | 3.22 | -0.06 -1.83% |
| 12/18/18 | 3.28 | 3.38 | 3.21 | 52,273 | 3.28 | -0.07 -2.09% |
| 12/17/18 | 3.42 | 3.49 | 3.33 | 45,927 | 3.35 | -0.13 -3.74% |
| 12/14/18 | 3.51 | 3.67 | 3.48 | 45,000 | 3.48 | -0.09 -2.52% |
| 12/13/18 | 3.49 | 3.63 | 3.46 | 34,169 | 3.57 | 0.13 3.78% |
| 12/12/18 | 3.54 | 3.57 | 3.42 | 24,036 | 3.44 | 0.00 0.00% |
| 12/11/18 | 3.52 | 3.57 | 3.41 | 21,862 | 3.44 | -0.08 -2.27% |
| 12/10/18 | 3.64 | 3.76 | 3.48 | 42,795 | 3.52 | -0.14 -3.83% |
| 12/07/18 | 3.70 | 3.79 | 3.63 | 59,200 | 3.66 | -0.01 -0.27% |
| 12/06/18 | 3.22 | 3.71 | 3.22 | 95,867 | 3.67 | 0.31 9.23% |
| 12/04/18 | 3.23 | 3.50 | 3.23 | 33,800 | 3.36 | -0.09 -2.61% |
| Download Data To Spreadsheet | ||||||
CRH Medical Corp Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| CRHM Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | B |
| CRHM Earnings | |
| Earnings Growth: | F |
| Earnings Momentum: | A |
| Earnings Surprises: | F |
| Analyst Earnings Revisions: | A |
| CRHM Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | F |
| Cash Flow: | B |
| Return on Equity: | C |
CRH Medical Corp Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | C |
| Two Weeks Ago: | B |
CRHM Stock predictions, Articles, and CRH Medical Corp News
- From InvestorPlace
- From the Web
-
4 Undervalued MedTech Stocks to Consider Amid Volatility - June 19, 2018
Amid turbulences of the U.S. market, some value stocks of MedTech industry appear to be lucrative investment options. Compare Brokers.... Continue…
-
7 Healthcare Stocks With A-Rated Prospects - April 21, 2017
An Obamacare replacement is back in the news, and these seven A-rated healthcare stocks are winners regardless of how it shakes out. Continue…
-
7 ‘Best of the Best’ Stocks to Buy for the Second Quarter - March 31, 2017
The second quarter is about making money without worrying about Washington or Wall Street. These seven are the "best of the best" stocks to buy for Q2. Continue…
-
7 A-Rated Healthcare Stocks to Buy Before Trump Takes Office - November 18, 2016
Donald Trump's incoming administration could dismantle Obamacare, but these healthcare stocks will thrive in the new environment. Continue…
