Register to chat with like-minded investors on our interactive forums.
CHEELUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 19.36 | -0.790 | -3.92% | 20.15 | 20.24 | 19.10 | 18,274.00 |
| Jun 17 2024 | 20.15 | -0.280 | -1.37% | 20.57 | 20.57 | 19.80 | 19,559.00 |
| Jun 16 2024 | 20.43 | 0.340 | 1.69% | 20.14 | 20.58 | 19.97 | 18,336.00 |
| Jun 15 2024 | 20.09 | 0.060 | 0.30% | 19.91 | 20.58 | 19.89 | 16,373.00 |
| Jun 14 2024 | 20.03 | -0.250 | -1.23% | 20.21 | 20.53 | 19.86 | 18,847.00 |
| Jun 13 2024 | 20.28 | -0.260 | -1.27% | 20.54 | 20.80 | 19.96 | 25,396.00 |
| Jun 12 2024 | 20.54 | 0.730 | 3.69% | 19.81 | 20.69 | 19.80 | 18,089.00 |
| Jun 11 2024 | 19.81 | -0.700 | -3.41% | 20.49 | 20.59 | 19.76 | 21,027.00 |
| Jun 10 2024 | 20.51 | -0.050 | -0.24% | 20.66 | 20.79 | 20.37 | 28,843.00 |
| Jun 09 2024 | 20.56 | -0.020 | -0.10% | 20.54 | 20.74 | 20.35 | 13,463.00 |
| Jun 08 2024 | 20.58 | -0.080 | -0.39% | 20.66 | 20.85 | 20.42 | 12,428.00 |
| Jun 07 2024 | 20.66 | -0.560 | -2.64% | 21.19 | 21.49 | 20.56 | 21,494.00 |
| Jun 06 2024 | 21.22 | -0.080 | -0.38% | 21.24 | 21.31 | 20.70 | 15,638.00 |
| Jun 05 2024 | 21.30 | 0.370 | 1.77% | 20.42 | 21.37 | 20.03 | 29,595.00 |
| Jun 04 2024 | 20.93 | 0.200 | 0.96% | 20.73 | 20.96 | 20.20 | 21,732.00 |
| Jun 03 2024 | 20.73 | 0.420 | 2.07% | 20.31 | 20.79 | 20.19 | 21,237.00 |
| Jun 02 2024 | 20.31 | -0.060 | -0.29% | 20.33 | 20.44 | 20.13 | 15,212.00 |
| Jun 01 2024 | 20.37 | 0.030 | 0.15% | 20.34 | 20.52 | 20.09 | 12,541.00 |
| May 31 2024 | 20.34 | -0.030 | -0.15% | 20.42 | 20.55 | 20.03 | 23,471.00 |
| May 30 2024 | 20.37 | 0.010 | 0.05% | 20.31 | 20.59 | 20.21 | 16,068.00 |
| May 29 2024 | 20.36 | 0.140 | 0.69% | 20.22 | 20.89 | 20.14 | 17,663.00 |
| May 28 2024 | 20.22 | -0.260 | -1.27% | 20.61 | 20.63 | 19.94 | 20,675.00 |
| May 27 2024 | 20.48 | 0.250 | 1.24% | 20.20 | 20.65 | 20.17 | 15,716.00 |
| May 26 2024 | 20.23 | -0.080 | -0.39% | 20.34 | 20.55 | 20.01 | 15,040.00 |
| May 25 2024 | 20.31 | 0.00 | 0.00% | 20.29 | 20.57 | 20.14 | 16,247.00 |
| May 24 2024 | 20.31 | 0.170 | 0.84% | 20.31 | 20.64 | 19.73 | 15,745.00 |
| May 23 2024 | 20.14 | -0.050 | -0.25% | 20.15 | 20.44 | 20.02 | 18,636.00 |
| May 22 2024 | 20.19 | -0.150 | -0.74% | 20.34 | 20.46 | 18.99 | 20,673.00 |
| May 21 2024 | 20.34 | 0.790 | 4.04% | 19.62 | 20.53 | 19.52 | 16,096.00 |
| May 20 2024 | 19.55 | 0.600 | 3.17% | 18.98 | 19.67 | 18.88 | 30,431.00 |
| May 19 2024 | 18.95 | -0.150 | -0.79% | 19.22 | 19.26 | 18.87 | 20,420.00 |
| May 18 2024 | 19.10 | -0.050 | -0.26% | 19.15 | 19.29 | 18.86 | 16,663.00 |
| May 17 2024 | 19.15 | 0.320 | 1.70% | 18.81 | 19.29 | 18.69 | 18,417.00 |
| May 16 2024 | 18.83 | -0.270 | -1.41% | 19.10 | 19.22 | 18.58 | 19,304.00 |
| May 15 2024 | 19.10 | 0.740 | 4.03% | 18.33 | 19.15 | 18.23 | 16,477.00 |
| May 14 2024 | 18.36 | -0.380 | -2.03% | 18.75 | 19.02 | 18.28 | 20,109.00 |
| May 13 2024 | 18.74 | 0.320 | 1.74% | 18.41 | 19.04 | 18.20 | 20,162.00 |
| May 12 2024 | 18.42 | -0.100 | -0.54% | 18.39 | 18.74 | 18.30 | 18,139.00 |
| May 11 2024 | 18.52 | 0.580 | 3.23% | 17.84 | 18.52 | 17.78 | 20,633.00 |
| May 10 2024 | 17.94 | 0.950 | 5.59% | 17.01 | 18.13 | 16.97 | 21,923.00 |
| May 09 2024 | 16.99 | 0.770 | 4.75% | 16.17 | 17.08 | 15.48 | 20,249.00 |
| May 08 2024 | 16.22 | 0.810 | 5.26% | 15.36 | 16.33 | 14.97 | 20,084.00 |
| May 07 2024 | 15.41 | -0.200 | -1.28% | 15.62 | 15.79 | 15.38 | 24,018.00 |
| May 06 2024 | 15.61 | 0.040 | 0.26% | 15.69 | 15.83 | 15.41 | 15,290.00 |
| May 05 2024 | 15.57 | -0.020 | -0.13% | 15.59 | 15.75 | 15.40 | 15,951.00 |
| May 04 2024 | 15.59 | 0.120 | 0.78% | 15.50 | 15.68 | 15.41 | 22,169.00 |
| May 03 2024 | 15.47 | 0.270 | 1.78% | 15.22 | 15.72 | 15.08 | 17,995.00 |
| May 02 2024 | 15.20 | 0.060 | 0.40% | 15.12 | 15.33 | 14.99 | 17,297.00 |
| May 01 2024 | 15.14 | 0.040 | 0.26% | 15.12 | 15.23 | 15.04 | 16,449.00 |
| Apr 30 2024 | 15.10 | -0.510 | -3.27% | 15.63 | 15.91 | 15.05 | 19,443.00 |
| Apr 29 2024 | 15.61 | -0.530 | -3.28% | 15.95 | 16.40 | 12.00 | 24,741.00 |
| Apr 28 2024 | 16.14 | 0.050 | 0.31% | 16.09 | 16.24 | 16.00 | 11,766.00 |
| Apr 27 2024 | 16.09 | 0.00 | 0.00% | 16.06 | 16.18 | 15.70 | 11,618.00 |
| Apr 26 2024 | 16.09 | -0.240 | -1.47% | 16.33 | 16.38 | 15.99 | 22,347.00 |
| Apr 25 2024 | 16.33 | 0.100 | 0.62% | 16.28 | 16.52 | 15.88 | 16,400.00 |
| Apr 24 2024 | 16.23 | -0.400 | -2.41% | 16.63 | 17.00 | 16.22 | 18,378.00 |
| Apr 23 2024 | 16.63 | -0.260 | -1.54% | 16.85 | 16.96 | 16.53 | 18,811.00 |
| Apr 22 2024 | 16.89 | 0.440 | 2.67% | 15.95 | 16.90 | 15.83 | 20,900.00 |
| Apr 21 2024 | 16.45 | -0.030 | -0.18% | 16.38 | 16.70 | 16.30 | 17,549.00 |
| Apr 20 2024 | 16.48 | 0.510 | 3.19% | 15.95 | 16.70 | 15.83 | 20,599.00 |
| Apr 19 2024 | 15.97 | -0.120 | -0.75% | 16.17 | 16.34 | 15.42 | 20,381.00 |
| Apr 18 2024 | 16.09 | 0.500 | 3.21% | 15.59 | 16.09 | 15.38 | 27,349.00 |
| Apr 17 2024 | 15.59 | -0.120 | -0.76% | 15.66 | 16.23 | 15.22 | 27,231.00 |
| Apr 16 2024 | 15.71 | -0.360 | -2.24% | 16.08 | 16.14 | 15.42 | 26,592.00 |
| Apr 15 2024 | 16.07 | 0.070 | 0.44% | 16.01 | 16.50 | 15.54 | 17,476.00 |
| Apr 14 2024 | 16.00 | 0.320 | 2.04% | 15.68 | 16.00 | 15.47 | 16,402.00 |
| Apr 13 2024 | 15.68 | -0.380 | -2.37% | 16.13 | 16.48 | 15.43 | 15,830.00 |
| Apr 12 2024 | 16.06 | -1.21 | -7.01% | 17.43 | 17.65 | 15.97 | 34,755.00 |
| Apr 11 2024 | 17.27 | -0.090 | -0.52% | 17.46 | 17.58 | 17.16 | 25,821.00 |
| Apr 10 2024 | 17.36 | 0.040 | 0.23% | 17.32 | 17.66 | 16.83 | 33,460.00 |
| Apr 09 2024 | 17.32 | -0.470 | -2.64% | 17.79 | 17.92 | 16.85 | 24,819.00 |
| Apr 08 2024 | 17.79 | 0.870 | 5.14% | 16.96 | 17.85 | 16.85 | 43,805.00 |
| Apr 07 2024 | 16.92 | 0.070 | 0.42% | 16.83 | 17.28 | 16.44 | 28,713.00 |
| Apr 06 2024 | 16.85 | 0.360 | 2.18% | 16.53 | 16.97 | 16.03 | 26,851.00 |
| Apr 05 2024 | 16.49 | -0.030 | -0.18% | 16.52 | 16.77 | 15.89 | 30,155.00 |
| Apr 04 2024 | 16.52 | 0.230 | 1.41% | 16.33 | 16.95 | 16.20 | 32,571.00 |
| Apr 03 2024 | 16.29 | -0.080 | -0.49% | 16.31 | 16.82 | 16.06 | 31,519.00 |
| Apr 02 2024 | 16.37 | -0.740 | -4.32% | 17.11 | 17.21 | 15.89 | 33,368.00 |
| Apr 01 2024 | 17.11 | -0.710 | -3.98% | 17.82 | 17.96 | 16.67 | 34,486.00 |
| Mar 31 2024 | 17.82 | 0.470 | 2.71% | 17.35 | 17.97 | 17.06 | 22,965.00 |
| Mar 30 2024 | 17.35 | -0.170 | -0.97% | 17.52 | 17.67 | 17.07 | 19,698.00 |
| Mar 29 2024 | 17.52 | 0.110 | 0.63% | 17.47 | 17.67 | 16.87 | 34,016.00 |
| Mar 28 2024 | 17.41 | 0.510 | 3.02% | 16.98 | 17.73 | 16.62 | 34,070.00 |
| Mar 27 2024 | 16.90 | -0.160 | -0.94% | 17.08 | 17.50 | 16.80 | 40,819.00 |
| Mar 26 2024 | 17.06 | 0.040 | 0.24% | 16.99 | 17.79 | 16.89 | 43,031.00 |
| Mar 25 2024 | 17.02 | 0.470 | 2.84% | 16.51 | 17.89 | 16.46 | 89,596.00 |
| Mar 24 2024 | 16.55 | 0.00 | 0.00% | 16.47 | 17.02 | 16.31 | 39,266.00 |
| Mar 23 2024 | 16.55 | 0.220 | 1.35% | 16.29 | 16.86 | 16.14 | 48,793.00 |
| Mar 22 2024 | 16.33 | -0.320 | -1.92% | 16.65 | 17.22 | 16.05 | 41,295.00 |
| Mar 21 2024 | 16.65 | -0.290 | -1.71% | 16.89 | 17.07 | 16.50 | 40,267.00 |
