Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 104.62 | 0.55 | 0.53% | 104.74 | 105.10 | 103.67 | 47,105 |
| May 16 2024 | 104.07 | -0.48 | -0.46% | 104.23 | 104.57 | 103.29 | 38,057 |
| May 15 2024 | 104.55 | 0.94 | 0.91% | 104.50 | 105.07 | 103.25 | 48,731 |
| May 14 2024 | 103.61 | -0.99 | -0.95% | 104.76 | 106.31 | 101.00 | 199,306 |
| May 13 2024 | 104.60 | -1.33 | -1.26% | 106.21 | 106.21 | 104.40 | 35,168 |
| May 10 2024 | 105.93 | 0.07 | 0.07% | 106.005 | 106.14 | 104.91 | 37,955 |
| May 09 2024 | 105.86 | 0.45 | 0.43% | 105.97 | 106.13 | 105.15 | 38,741 |
| May 08 2024 | 105.41 | -0.34 | -0.32% | 105.01 | 105.94 | 104.72 | 29,893 |
| May 07 2024 | 105.75 | -0.68 | -0.64% | 106.02 | 107.20 | 105.53 | 44,892 |
| May 06 2024 | 106.43 | 1.96 | 1.88% | 104.98 | 106.59 | 104.485 | 43,682 |
| May 03 2024 | 104.47 | -0.29 | -0.28% | 105.48 | 106.24 | 103.70 | 60,433 |
| May 02 2024 | 104.76 | 0.78 | 0.75% | 104.91 | 105.79 | 104.53 | 82,486 |
| May 01 2024 | 103.98 | 2.96 | 2.93% | 101.73 | 104.57 | 101.62 | 63,712 |
| Apr 30 2024 | 101.02 | -1.84 | -1.79% | 102.65 | 103.32 | 100.99 | 52,689 |
| Apr 29 2024 | 102.86 | -1.25 | -1.20% | 104.12 | 104.74 | 102.79 | 84,954 |
| Apr 26 2024 | 104.11 | -1.10 | -1.05% | 105.40 | 105.40 | 103.90 | 36,449 |
| Apr 25 2024 | 105.21 | -0.93 | -0.88% | 105.23 | 105.88 | 103.85 | 63,377 |
| Apr 24 2024 | 106.14 | 2.29 | 2.21% | 104.75 | 106.24 | 102.41 | 51,866 |
| Apr 23 2024 | 103.85 | 0.31 | 0.30% | 103.40 | 104.3423 | 102.8801 | 72,888 |
| Apr 22 2024 | 103.54 | 0.53 | 0.51% | 102.59 | 104.28 | 102.59 | 54,410 |
| Apr 19 2024 | 103.01 | 3.03 | 3.03% | 99.71 | 103.08 | 99.49 | 68,393 |
| Apr 18 2024 | 99.98 | 1.28 | 1.30% | 98.33 | 100.43 | 98.22 | 69,263 |
| Apr 17 2024 | 98.70 | 0.35 | 0.36% | 98.28 | 99.64 | 98.28 | 58,391 |
| Apr 16 2024 | 98.35 | -0.75 | -0.76% | 97.50 | 98.98 | 97.50 | 51,509 |
| Apr 15 2024 | 99.10 | 0.32 | 0.32% | 99.00 | 99.70 | 97.88 | 61,891 |
| Apr 12 2024 | 98.78 | -0.61 | -0.61% | 98.00 | 99.14 | 98.00 | 57,090 |
| Apr 11 2024 | 99.39 | 0.84 | 0.85% | 98.77 | 99.62 | 98.00 | 51,832 |
| Apr 10 2024 | 98.55 | -3.65 | -3.57% | 99.80 | 99.80 | 97.66 | 88,773 |
| Apr 09 2024 | 102.20 | 0.25 | 0.25% | 102.49 | 103.265 | 101.3215 | 36,470 |
| Apr 08 2024 | 101.95 | 0.44 | 0.43% | 101.57 | 102.56 | 101.4222 | 23,237 |
| Apr 05 2024 | 101.51 | -0.11 | -0.11% | 101.00 | 102.13 | 100.90 | 46,819 |
| Apr 04 2024 | 101.62 | 0.63 | 0.62% | 102.17 | 102.475 | 101.22 | 53,039 |
| Apr 03 2024 | 100.99 | 0.01 | 0.01% | 100.24 | 101.49 | 100.02 | 40,839 |
| Apr 02 2024 | 100.98 | -2.24 | -2.17% | 101.65 | 101.93 | 100.04 | 70,012 |
| Apr 01 2024 | 103.22 | -1.00 | -0.96% | 104.40 | 104.40 | 102.05 | 52,491 |
| Mar 28 2024 | 104.22 | 0.20 | 0.19% | 103.63 | 104.71 | 103.545 | 92,628 |
| Mar 27 2024 | 104.02 | 3.12 | 3.09% | 101.59 | 104.11 | 101.42 | 49,686 |
| Mar 26 2024 | 100.90 | -0.67 | -0.66% | 102.33 | 102.43 | 100.695 | 48,989 |
| Mar 25 2024 | 101.57 | -0.48 | -0.47% | 102.37 | 103.61 | 101.15 | 66,704 |
| Mar 22 2024 | 102.05 | -1.73 | -1.67% | 104.02 | 104.02 | 101.795 | 42,712 |
| Mar 21 2024 | 103.78 | 0.66 | 0.64% | 103.22 | 104.49 | 103.03 | 49,955 |
| Mar 20 2024 | 103.12 | 2.95 | 2.94% | 99.82 | 104.14 | 99.81 | 55,542 |
| Mar 19 2024 | 100.17 | 0.74 | 0.74% | 99.15 | 100.62 | 99.15 | 60,255 |
| Mar 18 2024 | 99.43 | -0.89 | -0.89% | 100.59 | 100.88 | 99.27 | 55,910 |
| Mar 15 2024 | 100.32 | 0.65 | 0.65% | 99.21 | 101.40 | 99.21 | 227,540 |
| Mar 14 2024 | 99.67 | -1.89 | -1.86% | 101.56 | 101.56 | 99.125 | 58,193 |
| Mar 13 2024 | 101.56 | -0.47 | -0.46% | 102.00 | 103.18 | 101.25 | 46,600 |
| Mar 12 2024 | 102.03 | -1.36 | -1.32% | 103.12 | 103.87 | 101.96 | 62,246 |
| Mar 11 2024 | 103.39 | -1.23 | -1.18% | 104.52 | 105.33 | 103.39 | 32,373 |
| Mar 08 2024 | 104.62 | 0.48 | 0.46% | 105.32 | 105.32 | 103.84 | 39,974 |
| Mar 07 2024 | 104.14 | -0.52 | -0.50% | 105.89 | 105.89 | 104.14 | 43,368 |
| Mar 06 2024 | 104.66 | -0.09 | -0.09% | 105.30 | 106.19 | 103.00 | 59,044 |
| Mar 05 2024 | 104.75 | 2.90 | 2.85% | 102.12 | 105.57 | 102.12 | 63,299 |
| Mar 04 2024 | 101.85 | 1.54 | 1.54% | 101.32 | 103.17 | 101.30 | 54,727 |
| Mar 01 2024 | 100.31 | -0.17 | -0.17% | 99.95 | 100.45 | 98.88 | 60,768 |
| Feb 29 2024 | 100.48 | 0.96 | 0.96% | 101.00 | 101.36 | 99.53 | 87,304 |
| Feb 28 2024 | 99.52 | -1.52 | -1.50% | 100.29 | 100.62 | 99.44 | 52,074 |
| Feb 27 2024 | 101.04 | 0.49 | 0.49% | 100.66 | 101.64 | 99.83 | 52,481 |
| Feb 26 2024 | 100.55 | -0.85 | -0.84% | 101.17 | 102.325 | 100.33 | 57,698 |
| Feb 23 2024 | 101.40 | 0.99 | 0.99% | 100.12 | 102.96 | 100.12 | 46,909 |
| Feb 22 2024 | 100.41 | -0.43 | -0.43% | 100.34 | 100.61 | 99.20 | 50,442 |
| Feb 21 2024 | 100.84 | -1.03 | -1.01% | 101.21 | 101.89 | 100.291 | 51,045 |
| Feb 20 2024 | 101.87 | -0.83 | -0.81% | 101.65 | 103.29 | 101.27 | 41,978 |
