Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 7.3493 | -0.19 | -2.53% | 7.48 | 7.4884 | 7.21 | 10,827 |
| Apr 29 2024 | 7.54 | 0.41 | 5.75% | 7.08 | 7.61 | 7.08 | 48,661 |
| Apr 26 2024 | 7.13 | 0.72 | 11.23% | 6.39 | 7.16 | 6.2813 | 29,084 |
| Apr 25 2024 | 6.41 | -0.07 | -1.08% | 6.48 | 6.48 | 6.10 | 28,970 |
| Apr 24 2024 | 6.48 | 0.20 | 3.18% | 6.10 | 6.71 | 6.10 | 30,958 |
| Apr 23 2024 | 6.28 | -1.66 | -20.91% | 8.29 | 8.29 | 6.11 | 187,174 |
| Apr 22 2024 | 7.94 | 0.76 | 10.58% | 7.19 | 8.00 | 7.19 | 94,416 |
| Apr 19 2024 | 7.18 | 0.38 | 5.59% | 6.80 | 7.20 | 6.80 | 65,437 |
| Apr 18 2024 | 6.80 | 0.03 | 0.44% | 6.81 | 7.05 | 6.71 | 70,761 |
| Apr 17 2024 | 6.77 | 0.25 | 3.83% | 6.60 | 6.77 | 6.5201 | 50,393 |
| Apr 16 2024 | 6.52 | 0.08 | 1.24% | 6.48 | 6.81 | 6.3115 | 54,856 |
| Apr 15 2024 | 6.44 | 0.22 | 3.48% | 6.30 | 6.6414 | 6.30 | 74,518 |
| Apr 12 2024 | 6.2237 | -0.07 | -1.05% | 6.35 | 6.35 | 6.14 | 30,326 |
| Apr 11 2024 | 6.29 | 0.82 | 14.99% | 5.53 | 6.63 | 5.483 | 172,142 |
| Apr 10 2024 | 5.47 | 0.11 | 2.05% | 5.36 | 5.58 | 5.22 | 10,354 |
| Apr 09 2024 | 5.36 | -0.04 | -0.74% | 5.46 | 5.52 | 5.35 | 17,064 |
| Apr 08 2024 | 5.40 | 0.12 | 2.27% | 5.21 | 5.53 | 5.21 | 16,604 |
| Apr 05 2024 | 5.28 | -0.02 | -0.38% | 5.37 | 5.37 | 5.27 | 12,462 |
| Apr 04 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.30 | 5.02 | 13,119 |
| Apr 03 2024 | 5.25 | 0.03 | 0.57% | 5.22 | 5.25 | 5.11 | 9,585 |
| Apr 02 2024 | 5.22 | 0.08 | 1.56% | 5.15 | 5.25 | 5.01 | 7,295 |
| Apr 01 2024 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 5.01 | 13,004 |
| Mar 28 2024 | 5.09 | -0.02 | -0.39% | 5.10 | 5.10 | 5.00 | 5,081 |
| Mar 27 2024 | 5.11 | 0.00 | 0.00% | 5.02 | 5.11 | 5.00 | 7,377 |
| Mar 26 2024 | 5.11 | -0.04 | -0.78% | 5.14 | 5.14 | 5.00 | 9,287 |
| Mar 25 2024 | 5.15 | -0.05 | -0.96% | 5.27 | 5.27 | 5.0501 | 9,515 |
| Mar 22 2024 | 5.20 | 0.55 | 11.83% | 4.72 | 5.246 | 4.71 | 40,453 |
| Mar 21 2024 | 4.65 | 0.05 | 1.09% | 4.61 | 4.66 | 4.61 | 2,888 |
| Mar 20 2024 | 4.60 | -0.04 | -0.86% | 4.64 | 4.64 | 4.60 | 1,983 |
| Mar 19 2024 | 4.64 | -0.02 | -0.43% | 4.63 | 4.64 | 4.63 | 562 |
| Mar 18 2024 | 4.66 | -0.01 | -0.21% | 4.66 | 4.74 | 4.63 | 3,386 |
| Mar 15 2024 | 4.67 | 0.02 | 0.43% | 4.72 | 4.79 | 4.67 | 1,954 |
| Mar 14 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.7787 | 4.65 | 2,044 |
| Mar 13 2024 | 4.66 | -0.04 | -0.85% | 4.66 | 4.79 | 4.66 | 2,056 |
| Mar 12 2024 | 4.70 | 0.07 | 1.51% | 4.65 | 4.7001 | 4.65 | 2,840 |
| Mar 11 2024 | 4.63 | -0.08 | -1.70% | 4.64 | 4.86 | 4.63 | 4,803 |
| Mar 08 2024 | 4.71 | -0.01 | -0.32% | 4.74 | 4.80 | 4.71 | 1,428 |
| Mar 07 2024 | 4.7249 | -0.03 | -0.53% | 4.74 | 4.80 | 4.7249 | 2,755 |
| Mar 06 2024 | 4.75 | 0.05 | 1.06% | 4.76 | 4.76 | 4.75 | 1,001 |
| Mar 05 2024 | 4.7001 | -0.05 | -1.05% | 4.78 | 4.78 | 4.70 | 3,707 |
| Mar 04 2024 | 4.75 | 0.01 | 0.21% | 4.74 | 4.80 | 4.68 | 7,889 |
| Mar 01 2024 | 4.74 | -0.06 | -1.22% | 4.79 | 4.80 | 4.6801 | 2,405 |
| Feb 29 2024 | 4.7987 | 0.07 | 1.45% | 4.79 | 4.7999 | 4.79 | 1,098 |
| Feb 28 2024 | 4.73 | 0.05 | 1.07% | 4.68 | 4.74 | 4.68 | 9,527 |
| Feb 27 2024 | 4.68 | 0.04 | 0.82% | 4.68 | 4.80 | 4.68 | 7,802 |
| Feb 26 2024 | 4.642 | -0.06 | -1.23% | 4.64 | 4.75 | 4.632 | 1,644 |
| Feb 23 2024 | 4.70 | -0.02 | -0.33% | 4.73 | 4.74 | 4.55 | 2,229 |
| Feb 22 2024 | 4.7155 | -0.03 | -0.73% | 4.72 | 4.75 | 4.656 | 2,358 |
| Feb 21 2024 | 4.75 | 0.04 | 0.85% | 4.73 | 4.75 | 4.71 | 2,778 |
| Feb 20 2024 | 4.71 | -0.06 | -1.21% | 4.79 | 4.79 | 4.71 | 1,366 |
| Feb 16 2024 | 4.7677 | 0.06 | 1.20% | 4.75 | 4.8286 | 4.73 | 3,439 |
| Feb 15 2024 | 4.711 | -0.05 | -1.03% | 4.75 | 4.75 | 4.71 | 3,201 |
| Feb 14 2024 | 4.76 | -0.04 | -0.83% | 4.78 | 4.82 | 4.7377 | 4,327 |
| Feb 13 2024 | 4.80 | 0.07 | 1.48% | 4.81 | 4.81 | 4.80 | 917 |
| Feb 12 2024 | 4.73 | -0.06 | -1.15% | 4.76 | 4.8198 | 4.71 | 10,084 |
| Feb 09 2024 | 4.785 | -0.03 | -0.52% | 4.77 | 4.81 | 4.77 | 929 |
| Feb 08 2024 | 4.81 | 0.04 | 0.87% | 4.81 | 4.81 | 4.80 | 2,728 |
| Feb 07 2024 | 4.7684 | -0.03 | -0.54% | 4.81 | 4.83 | 4.765 | 4,228 |
| Feb 06 2024 | 4.7943 | -0.01 | -0.12% | 4.76 | 4.8185 | 4.76 | 3,161 |
| Feb 05 2024 | 4.8001 | -0.02 | -0.41% | 4.82 | 4.8299 | 4.791 | 7,207 |
| Feb 02 2024 | 4.82 | 0.01 | 0.21% | 4.76 | 4.82 | 4.76 | 2,211 |
| Feb 01 2024 | 4.8101 | 0.03 | 0.63% | 4.77 | 4.83 | 4.77 | 3,699 |
