Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.235 | -0.11 | -0.93% | 11.35 | 11.35 | 11.23 | 116,690 |
| May 09 2024 | 11.34 | 0.08 | 0.71% | 11.25 | 11.36 | 11.212 | 160,870 |
| May 08 2024 | 11.26 | 0.01 | 0.09% | 11.28 | 11.2883 | 11.15 | 161,881 |
| May 07 2024 | 11.25 | 0.01 | 0.09% | 11.26 | 11.30 | 11.19 | 122,357 |
| May 06 2024 | 11.24 | 0.09 | 0.81% | 11.09 | 11.2535 | 11.09 | 99,853 |
| May 03 2024 | 11.15 | 0.11 | 1.00% | 11.11 | 11.21 | 11.075 | 154,919 |
| May 02 2024 | 11.04 | 0.00 | 0.00% | 11.10 | 11.14 | 10.985 | 98,558 |
| May 01 2024 | 11.04 | 0.09 | 0.87% | 10.99 | 11.12 | 10.95 | 168,020 |
| Apr 30 2024 | 10.945 | -0.11 | -0.95% | 11.05 | 11.09 | 10.935 | 130,574 |
| Apr 29 2024 | 11.05 | 0.02 | 0.18% | 11.04 | 11.09 | 11.02 | 88,945 |
| Apr 26 2024 | 11.03 | -0.03 | -0.27% | 11.11 | 11.16 | 11.02 | 79,127 |
| Apr 25 2024 | 11.06 | 0.03 | 0.27% | 10.91 | 11.095 | 10.88 | 135,231 |
| Apr 24 2024 | 11.03 | -0.07 | -0.63% | 11.16 | 11.19 | 10.95 | 130,260 |
| Apr 23 2024 | 11.10 | 0.18 | 1.65% | 10.96 | 11.12 | 10.96 | 206,644 |
| Apr 22 2024 | 10.92 | 0.11 | 1.02% | 10.86 | 10.955 | 10.85 | 175,431 |
| Apr 19 2024 | 10.81 | 0.15 | 1.41% | 10.74 | 10.90 | 10.6866 | 303,840 |
| Apr 18 2024 | 10.66 | 0.02 | 0.19% | 10.67 | 10.6989 | 10.59 | 107,623 |
| Apr 17 2024 | 10.64 | 0.09 | 0.85% | 10.64 | 10.74 | 10.615 | 160,880 |
| Apr 16 2024 | 10.55 | -0.10 | -0.94% | 10.68 | 10.68 | 10.54 | 146,981 |
| Apr 15 2024 | 10.65 | -0.23 | -2.11% | 10.92 | 10.9399 | 10.635 | 145,884 |
| Apr 12 2024 | 10.88 | -0.19 | -1.72% | 11.00 | 11.035 | 10.8699 | 92,514 |
| Apr 11 2024 | 11.07 | -0.14 | -1.25% | 11.15 | 11.17 | 10.98 | 154,441 |
| Apr 10 2024 | 11.21 | -0.15 | -1.28% | 11.31 | 11.37 | 11.1901 | 183,490 |
| Apr 09 2024 | 11.355 | 0.08 | 0.66% | 11.33 | 11.43 | 11.31 | 163,514 |
| Apr 08 2024 | 11.28 | 0.12 | 1.08% | 11.13 | 11.3498 | 11.11 | 191,486 |
| Apr 05 2024 | 11.16 | 0.11 | 1.00% | 11.04 | 11.17 | 11.04 | 135,308 |
| Apr 04 2024 | 11.05 | -0.01 | -0.09% | 11.02 | 11.13 | 10.95 | 221,333 |
| Apr 03 2024 | 11.06 | -0.01 | -0.09% | 10.95 | 11.0798 | 10.845 | 177,259 |
| Apr 02 2024 | 11.07 | -0.10 | -0.90% | 11.07 | 11.105 | 10.82 | 310,043 |
| Apr 01 2024 | 11.17 | -0.18 | -1.59% | 11.29 | 11.32 | 11.13 | 262,795 |
| Mar 28 2024 | 11.35 | -0.04 | -0.35% | 11.31 | 11.37 | 11.30 | 191,090 |
| Mar 27 2024 | 11.39 | -0.05 | -0.44% | 11.33 | 11.43 | 11.33 | 199,066 |
| Mar 26 2024 | 11.44 | -0.07 | -0.61% | 11.42 | 11.50 | 11.37 | 172,543 |
| Mar 25 2024 | 11.51 | -0.03 | -0.26% | 11.49 | 11.59 | 11.44 | 221,744 |
| Mar 22 2024 | 11.54 | 0.00 | 0.00% | 11.57 | 11.61 | 11.51 | 292,970 |
| Mar 21 2024 | 11.54 | 0.05 | 0.44% | 11.44 | 11.60 | 11.44 | 489,442 |
| Mar 20 2024 | 11.49 | 0.22 | 1.95% | 11.30 | 11.49 | 11.30 | 304,976 |
| Mar 19 2024 | 11.27 | 0.02 | 0.18% | 11.26 | 11.29 | 11.2401 | 128,221 |
| Mar 18 2024 | 11.25 | -0.03 | -0.27% | 11.31 | 11.35 | 11.24 | 144,972 |
| Mar 15 2024 | 11.28 | 0.02 | 0.18% | 11.25 | 11.32 | 11.24 | 139,710 |
| Mar 14 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.29 | 11.24 | 228,570 |
| Mar 13 2024 | 11.26 | -0.01 | -0.09% | 11.20 | 11.28 | 11.14 | 116,643 |
| Mar 12 2024 | 11.27 | 0.00 | 0.00% | 11.31 | 11.33 | 11.21 | 134,393 |
| Mar 11 2024 | 11.27 | 0.09 | 0.81% | 11.20 | 11.28 | 11.18 | 113,089 |
| Mar 08 2024 | 11.18 | -0.05 | -0.45% | 11.24 | 11.30 | 11.09 | 267,425 |
| Mar 07 2024 | 11.23 | 0.08 | 0.72% | 11.22 | 11.26 | 11.16 | 160,547 |
| Mar 06 2024 | 11.15 | 0.11 | 1.00% | 11.06 | 11.1991 | 11.05 | 179,632 |
| Mar 05 2024 | 11.04 | -0.01 | -0.09% | 11.03 | 11.0789 | 10.96 | 168,391 |
| Mar 04 2024 | 11.05 | -0.03 | -0.27% | 11.05 | 11.15 | 11.015 | 188,654 |
| Mar 01 2024 | 11.08 | -0.02 | -0.18% | 11.06 | 11.15 | 11.06 | 202,781 |
| Feb 29 2024 | 11.10 | -0.03 | -0.27% | 11.19 | 11.23 | 11.095 | 155,779 |
| Feb 28 2024 | 11.13 | 0.00 | 0.00% | 11.11 | 11.16 | 11.08 | 184,521 |
| Feb 27 2024 | 11.13 | 0.03 | 0.27% | 11.14 | 11.1576 | 11.10 | 104,566 |
| Feb 26 2024 | 11.10 | 0.04 | 0.36% | 11.04 | 11.15 | 11.03 | 133,614 |
| Feb 23 2024 | 11.06 | 0.01 | 0.09% | 11.06 | 11.1398 | 11.02 | 159,966 |
| Feb 22 2024 | 11.05 | 0.14 | 1.28% | 10.96 | 11.0899 | 10.93 | 241,474 |
| Feb 21 2024 | 10.91 | -0.08 | -0.73% | 11.00 | 11.0005 | 10.88 | 193,649 |
| Feb 20 2024 | 10.99 | -0.01 | -0.09% | 11.00 | 11.05 | 10.97 | 170,499 |
| Feb 16 2024 | 11.00 | -0.06 | -0.54% | 11.00 | 11.04 | 10.92 | 142,036 |
| Feb 15 2024 | 11.06 | 0.05 | 0.45% | 11.04 | 11.09 | 11.04 | 121,781 |
| Feb 14 2024 | 11.01 | 0.11 | 1.01% | 10.93 | 11.02 | 10.93 | 157,587 |
| Feb 13 2024 | 10.90 | -0.15 | -1.36% | 10.96 | 11.02 | 10.885 | 410,612 |
