Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 790.00 | 10.00 | 1.28% | 770.00 | 800.00 | 770.00 | 48,065 |
| Jun 19 2024 | 780.00 | -10.00 | -1.27% | 788.00 | 788.00 | 776.00 | 36,897 |
| Jun 18 2024 | 790.00 | 0.00 | 0.00% | 788.00 | 790.00 | 758.00 | 14,540 |
| Jun 17 2024 | 790.00 | 8.00 | 1.02% | 788.00 | 790.00 | 770.00 | 25,789 |
| Jun 14 2024 | 782.00 | -8.00 | -1.01% | 780.00 | 792.00 | 770.00 | 57,856 |
| Jun 13 2024 | 790.00 | -10.00 | -1.25% | 780.00 | 800.00 | 750.00 | 43,445 |
| Jun 12 2024 | 800.00 | 42.00 | 5.54% | 764.00 | 800.00 | 760.00 | 46,214 |
| Jun 11 2024 | 758.00 | -12.00 | -1.56% | 788.00 | 788.00 | 732.00 | 63,778 |
| Jun 10 2024 | 770.00 | -38.00 | -4.70% | 810.00 | 810.00 | 760.00 | 44,974 |
| Jun 07 2024 | 808.00 | 2.00 | 0.25% | 800.00 | 810.00 | 800.00 | 12,375 |
| Jun 06 2024 | 806.00 | -4.00 | -0.49% | 810.00 | 810.00 | 802.00 | 25,772 |
| Jun 05 2024 | 810.00 | 6.00 | 0.75% | 816.00 | 816.00 | 802.00 | 36,262 |
| Jun 04 2024 | 804.00 | -4.00 | -0.50% | 810.00 | 810.00 | 800.00 | 306,157 |
| Jun 03 2024 | 808.00 | -12.00 | -1.46% | 818.00 | 818.00 | 802.00 | 46,978 |
| May 31 2024 | 820.00 | -6.00 | -0.73% | 822.00 | 840.00 | 820.00 | 28,620 |
| May 30 2024 | 826.00 | -14.00 | -1.67% | 838.00 | 842.00 | 826.00 | 13,911 |
| May 29 2024 | 840.00 | -16.00 | -1.87% | 856.00 | 858.00 | 840.00 | 15,781 |
| May 28 2024 | 856.00 | 26.00 | 3.13% | 840.00 | 858.00 | 838.00 | 43,167 |
| May 24 2024 | 830.00 | -8.00 | -0.95% | 810.00 | 838.00 | 800.00 | 79,327 |
| May 23 2024 | 838.00 | 30.00 | 3.71% | 808.00 | 838.00 | 800.00 | 160,269 |
| May 22 2024 | 808.00 | 4.00 | 0.50% | 796.00 | 808.00 | 794.00 | 373,100 |
| May 21 2024 | 804.00 | -14.00 | -1.71% | 814.00 | 814.00 | 802.00 | 40,531 |
| May 20 2024 | 818.00 | 12.00 | 1.49% | 796.00 | 818.00 | 796.00 | 36,914 |
| May 17 2024 | 806.00 | -14.00 | -1.71% | 812.00 | 812.00 | 806.00 | 18,183 |
| May 16 2024 | 820.00 | 20.00 | 2.50% | 792.00 | 820.00 | 792.00 | 48,432 |
| May 15 2024 | 800.00 | -8.00 | -0.99% | 800.00 | 804.00 | 796.00 | 30,570 |
| May 14 2024 | 808.00 | -6.00 | -0.74% | 802.00 | 812.00 | 802.00 | 30,804 |
| May 13 2024 | 814.00 | 4.00 | 0.49% | 808.00 | 814.00 | 794.00 | 160,441 |
| May 10 2024 | 810.00 | 8.00 | 1.00% | 804.00 | 818.00 | 792.00 | 37,775 |
| May 09 2024 | 802.00 | -16.00 | -1.96% | 820.00 | 820.00 | 798.00 | 28,005 |
| May 08 2024 | 818.00 | 4.00 | 0.49% | 810.00 | 822.00 | 780.00 | 73,391 |
| May 07 2024 | 814.00 | 0.00 | 0.00% | 828.00 | 840.00 | 810.00 | 77,640 |
| May 03 2024 | 814.00 | 2.00 | 0.25% | 802.00 | 830.00 | 788.00 | 107,315 |
| May 02 2024 | 812.00 | 10.00 | 1.25% | 810.00 | 812.00 | 782.00 | 51,377 |
| May 01 2024 | 802.00 | 54.00 | 7.22% | 744.00 | 810.00 | 730.00 | 163,718 |
| Apr 30 2024 | 748.00 | -8.00 | -1.06% | 742.00 | 756.00 | 734.00 | 33,284 |
| Apr 29 2024 | 756.00 | -2.00 | -0.26% | 758.00 | 776.00 | 750.00 | 105,372 |
| Apr 26 2024 | 758.00 | -16.00 | -2.07% | 780.00 | 780.00 | 752.00 | 54,899 |
| Apr 25 2024 | 774.00 | 4.00 | 0.52% | 778.00 | 790.00 | 756.00 | 134,936 |
| Apr 24 2024 | 770.00 | 28.00 | 3.77% | 750.00 | 770.00 | 732.00 | 56,295 |
| Apr 23 2024 | 742.00 | -4.00 | -0.54% | 746.00 | 746.00 | 732.00 | 69,209 |
| Apr 22 2024 | 746.00 | 6.00 | 0.81% | 740.00 | 752.00 | 740.00 | 79,087 |
| Apr 19 2024 | 740.00 | -22.00 | -2.89% | 752.00 | 756.00 | 738.00 | 297,683 |
| Apr 18 2024 | 762.00 | -4.00 | -0.52% | 744.00 | 774.00 | 744.00 | 45,354 |
| Apr 17 2024 | 766.00 | 18.00 | 2.41% | 750.00 | 770.00 | 744.00 | 81,721 |
| Apr 16 2024 | 748.00 | 6.00 | 0.81% | 740.00 | 750.00 | 736.00 | 27,440 |
| Apr 15 2024 | 742.00 | 2.00 | 0.27% | 740.00 | 768.00 | 738.00 | 79,150 |
| Apr 12 2024 | 740.00 | 14.00 | 1.93% | 730.00 | 758.00 | 730.00 | 111,137 |
| Apr 11 2024 | 726.00 | -2.00 | -0.27% | 738.00 | 738.00 | 718.00 | 23,401 |
| Apr 10 2024 | 728.00 | 10.00 | 1.39% | 714.00 | 732.00 | 708.00 | 73,162 |
| Apr 09 2024 | 718.00 | -4.00 | -0.55% | 730.00 | 736.00 | 716.00 | 74,162 |
| Apr 08 2024 | 722.00 | 4.00 | 0.56% | 716.00 | 748.00 | 716.00 | 318,754 |
| Apr 05 2024 | 718.00 | -6.00 | -0.83% | 720.00 | 730.00 | 710.00 | 102,641 |
| Apr 04 2024 | 724.00 | -10.00 | -1.36% | 726.00 | 740.00 | 718.00 | 165,979 |
| Apr 03 2024 | 734.00 | 20.00 | 2.80% | 700.00 | 734.00 | 700.00 | 77,610 |
| Apr 02 2024 | 714.00 | 44.00 | 6.57% | 666.00 | 718.00 | 652.00 | 485,377 |
| Mar 28 2024 | 670.00 | -16.00 | -2.33% | 682.00 | 682.00 | 658.00 | 237,877 |
| Mar 27 2024 | 686.00 | 46.00 | 7.19% | 644.00 | 690.00 | 644.00 | 748,860 |
| Mar 26 2024 | 640.00 | 46.00 | 7.74% | 620.00 | 650.00 | 618.00 | 659,874 |
| Mar 25 2024 | 594.00 | 24.00 | 4.21% | 600.00 | 600.00 | 580.00 | 71,147 |
