Register for real-time alerts, custom portfolio, and market movers
CHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 33.11 | 0.00 | 0.00% | 33.11 | 33.11 | 33.11 | 0 |
| Jun 27 2024 | 33.11 | 0.45 | 1.38% | 32.92 | 33.13 | 32.73 | 1,482,954 |
| Jun 26 2024 | 32.66 | -0.75 | -2.24% | 33.26 | 33.44 | 32.64 | 1,731,085 |
| Jun 25 2024 | 33.41 | 0.07 | 0.21% | 33.21 | 33.48 | 33.12 | 1,451,532 |
| Jun 24 2024 | 33.34 | 1.33 | 4.15% | 32.27 | 33.48 | 32.13 | 2,654,594 |
| Jun 21 2024 | 32.01 | 0.07 | 0.22% | 32.02 | 32.285 | 31.88 | 5,478,836 |
| Jun 20 2024 | 31.94 | 0.78 | 2.50% | 31.16 | 32.28 | 30.89 | 3,207,086 |
| Jun 18 2024 | 31.16 | 0.57 | 1.86% | 30.65 | 31.71 | 30.65 | 2,576,688 |
| Jun 17 2024 | 30.59 | 0.40 | 1.32% | 30.27 | 30.83 | 30.2075 | 2,766,090 |
| Jun 14 2024 | 30.19 | -0.77 | -2.49% | 30.59 | 30.60 | 29.99 | 3,693,094 |
| Jun 13 2024 | 30.96 | -0.69 | -2.18% | 31.34 | 31.59 | 30.66 | 2,454,824 |
| Jun 12 2024 | 31.65 | -0.08 | -0.25% | 32.30 | 32.37 | 31.64 | 1,553,631 |
| Jun 11 2024 | 31.73 | -0.06 | -0.19% | 31.56 | 31.84 | 31.33 | 1,824,467 |
| Jun 10 2024 | 31.79 | 0.23 | 0.73% | 31.54 | 32.07 | 31.12 | 2,439,321 |
| Jun 07 2024 | 31.56 | 0.58 | 1.87% | 30.74 | 31.64 | 30.74 | 2,592,801 |
| Jun 06 2024 | 30.98 | 0.26 | 0.85% | 30.84 | 31.06 | 30.385 | 1,691,538 |
| Jun 05 2024 | 30.72 | 0.08 | 0.26% | 30.81 | 30.99 | 30.41 | 937,431 |
| Jun 04 2024 | 30.64 | -0.47 | -1.51% | 30.93 | 30.96 | 30.31 | 1,799,102 |
| Jun 03 2024 | 31.11 | -1.51 | -4.63% | 32.81 | 32.83 | 30.90 | 2,071,531 |
| May 31 2024 | 32.62 | 0.42 | 1.30% | 32.27 | 32.64 | 32.10 | 2,141,334 |
| May 30 2024 | 32.20 | -0.10 | -0.31% | 32.20 | 32.66 | 32.14 | 1,366,649 |
| May 29 2024 | 32.30 | -0.68 | -2.06% | 32.64 | 32.82 | 32.09 | 1,363,985 |
| May 28 2024 | 32.98 | 0.33 | 1.01% | 32.905 | 33.41 | 32.80 | 1,047,457 |
| May 24 2024 | 32.65 | -0.16 | -0.49% | 33.12 | 33.25 | 32.64 | 992,219 |
| May 23 2024 | 32.81 | -0.06 | -0.18% | 32.98 | 33.35 | 32.615 | 1,222,708 |
| May 22 2024 | 32.87 | -1.36 | -3.97% | 34.21 | 34.21 | 32.70 | 1,440,893 |
| May 21 2024 | 34.23 | 0.10 | 0.29% | 34.15 | 34.76 | 34.12 | 1,263,976 |
| May 20 2024 | 34.13 | -0.23 | -0.67% | 34.39 | 34.46 | 33.90 | 1,170,538 |
| May 17 2024 | 34.36 | 0.17 | 0.50% | 34.36 | 34.41 | 34.12 | 1,048,711 |
| May 16 2024 | 34.19 | 0.12 | 0.35% | 34.07 | 34.36 | 33.85 | 1,626,272 |
| May 15 2024 | 34.07 | -0.31 | -0.90% | 34.47 | 34.47 | 33.51 | 1,307,969 |
| May 14 2024 | 34.38 | -0.04 | -0.12% | 34.62 | 34.70 | 33.95 | 1,083,453 |
| May 13 2024 | 34.42 | 0.19 | 0.56% | 34.53 | 34.58 | 34.31 | 1,027,810 |
| May 10 2024 | 34.23 | 0.01 | 0.03% | 34.22 | 34.42 | 33.99 | 823,220 |
| May 09 2024 | 34.22 | 0.34 | 1.00% | 33.83 | 34.435 | 33.83 | 1,441,335 |
| May 08 2024 | 33.88 | -0.15 | -0.44% | 33.75 | 34.05 | 33.63 | 970,472 |
| May 07 2024 | 34.03 | 0.27 | 0.80% | 33.70 | 34.175 | 33.68 | 2,998,089 |
| May 06 2024 | 33.76 | 0.16 | 0.48% | 33.91 | 34.22 | 33.715 | 2,146,626 |
| May 03 2024 | 33.60 | 0.05 | 0.15% | 33.63 | 33.88 | 33.30 | 1,579,721 |
| May 02 2024 | 33.55 | 0.35 | 1.05% | 33.33 | 33.80 | 33.26 | 2,353,178 |
| May 01 2024 | 33.20 | -0.37 | -1.10% | 33.71 | 33.81 | 32.82 | 2,365,448 |
| Apr 30 2024 | 33.57 | -0.99 | -2.86% | 34.39 | 34.68 | 33.52 | 2,154,004 |
| Apr 29 2024 | 34.56 | -0.30 | -0.86% | 34.84 | 35.00 | 34.2738 | 2,509,982 |
| Apr 26 2024 | 34.86 | -0.15 | -0.43% | 34.88 | 35.20 | 34.78 | 1,720,357 |
| Apr 25 2024 | 35.01 | 0.36 | 1.04% | 35.02 | 35.12 | 34.29 | 2,866,157 |
| Apr 24 2024 | 34.65 | -0.45 | -1.28% | 34.89 | 35.22 | 34.29 | 2,455,415 |
| Apr 23 2024 | 35.10 | -0.14 | -0.40% | 35.08 | 35.385 | 34.87 | 2,496,833 |
| Apr 22 2024 | 35.24 | -0.29 | -0.82% | 35.53 | 35.64 | 34.78 | 1,671,529 |
| Apr 19 2024 | 35.53 | -0.75 | -2.07% | 35.73 | 36.1567 | 35.15 | 3,033,046 |
| Apr 18 2024 | 36.28 | 0.21 | 0.58% | 36.29 | 36.81 | 36.17 | 2,487,102 |
| Apr 17 2024 | 36.07 | -0.57 | -1.56% | 36.84 | 37.06 | 36.07 | 2,490,540 |
| Apr 16 2024 | 36.64 | -0.30 | -0.81% | 36.93 | 36.93 | 36.22 | 1,637,968 |
| Apr 15 2024 | 36.94 | -0.28 | -0.75% | 37.45 | 37.83 | 36.785 | 2,322,614 |
| Apr 12 2024 | 37.22 | -1.28 | -3.32% | 38.82 | 38.9995 | 37.10 | 2,091,892 |
| Apr 11 2024 | 38.50 | -0.16 | -0.41% | 38.89 | 38.89 | 37.91 | 2,369,169 |
| Apr 10 2024 | 38.66 | 0.07 | 0.18% | 38.34 | 38.875 | 38.165 | 2,458,357 |
| Apr 09 2024 | 38.59 | 0.10 | 0.26% | 38.73 | 38.95 | 38.43 | 2,378,931 |
| Apr 08 2024 | 38.49 | -0.85 | -2.16% | 39.77 | 39.95 | 38.435 | 4,038,321 |
| Apr 05 2024 | 39.34 | 0.59 | 1.52% | 38.85 | 39.55 | 38.56 | 7,178,019 |
| Apr 04 2024 | 38.75 | -0.25 | -0.64% | 39.23 | 39.23 | 38.54 | 6,541,070 |
| Apr 03 2024 | 39.00 | -0.08 | -0.20% | 39.09 | 39.5472 | 38.63 | 9,219,420 |
| Apr 02 2024 | 39.08 | 3.68 | 10.40% | 39.10 | 39.28 | 37.59 | 16,550,000 |
