Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHSCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 25.85 | -0.04 | -0.15% | 25.82 | 25.89 | 25.81 | 28,570 |
| May 09 2024 | 25.89 | 0.13 | 0.50% | 25.75 | 25.91 | 25.75 | 18,020 |
| May 08 2024 | 25.76 | -0.12 | -0.46% | 25.74 | 25.87 | 25.72 | 41,794 |
| May 07 2024 | 25.88 | 0.08 | 0.31% | 25.83 | 25.88 | 25.71 | 25,328 |
| May 06 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.88 | 25.76 | 33,009 |
| May 03 2024 | 25.80 | 0.05 | 0.19% | 25.80 | 25.85 | 25.74 | 24,075 |
| May 02 2024 | 25.75 | 0.01 | 0.04% | 25.73 | 25.83 | 25.63 | 27,564 |
| May 01 2024 | 25.74 | 0.09 | 0.35% | 25.61 | 25.81 | 25.61 | 29,905 |
| Apr 30 2024 | 25.65 | 0.01 | 0.04% | 25.62 | 25.75 | 25.60 | 49,598 |
| Apr 29 2024 | 25.64 | 0.10 | 0.39% | 25.57 | 25.69 | 25.52 | 24,449 |
| Apr 26 2024 | 25.54 | -0.03 | -0.12% | 25.57 | 25.63 | 25.53 | 17,675 |
| Apr 25 2024 | 25.57 | -0.13 | -0.51% | 25.63 | 25.65 | 25.52 | 36,149 |
| Apr 24 2024 | 25.70 | -0.07 | -0.27% | 25.82 | 25.84 | 25.60 | 29,479 |
| Apr 23 2024 | 25.77 | 0.14 | 0.55% | 25.62 | 25.84 | 25.62 | 18,171 |
| Apr 22 2024 | 25.63 | 0.01 | 0.04% | 25.66 | 25.72 | 25.61 | 20,865 |
| Apr 19 2024 | 25.62 | 0.02 | 0.08% | 25.60 | 25.65 | 25.59 | 11,410 |
| Apr 18 2024 | 25.60 | -0.13 | -0.51% | 25.70 | 25.70 | 25.54 | 50,985 |
| Apr 17 2024 | 25.73 | 0.20 | 0.78% | 25.69 | 25.77 | 25.60 | 14,901 |
| Apr 16 2024 | 25.53 | 0.04 | 0.14% | 25.47 | 25.58 | 25.47 | 32,943 |
| Apr 15 2024 | 25.49 | -0.14 | -0.53% | 25.57 | 25.57 | 25.43 | 79,295 |
| Apr 12 2024 | 25.63 | 0.01 | 0.04% | 25.56 | 25.65 | 25.56 | 26,716 |
| Apr 11 2024 | 25.62 | 0.01 | 0.04% | 25.62 | 25.63 | 25.55 | 19,426 |
| Apr 10 2024 | 25.61 | -0.07 | -0.27% | 25.65 | 25.67 | 25.51 | 33,794 |
| Apr 09 2024 | 25.68 | -0.01 | -0.04% | 25.70 | 25.73 | 25.65 | 15,692 |
| Apr 08 2024 | 25.69 | -0.01 | -0.04% | 25.74 | 25.74 | 25.55 | 25,278 |
| Apr 05 2024 | 25.70 | 0.04 | 0.16% | 25.72 | 25.91 | 25.65 | 74,848 |
| Apr 04 2024 | 25.66 | 0.00 | 0.02% | 25.70 | 25.85 | 25.60 | 55,630 |
| Apr 03 2024 | 25.66 | 0.05 | 0.18% | 25.65 | 25.79 | 25.62 | 30,234 |
| Apr 02 2024 | 25.61 | -0.04 | -0.16% | 25.63 | 25.82 | 25.61 | 56,671 |
| Apr 01 2024 | 25.65 | -0.05 | -0.19% | 25.80 | 25.98 | 25.65 | 118,427 |
| Mar 28 2024 | 25.70 | -0.29 | -1.12% | 26.13 | 26.24 | 25.70 | 101,880 |
| Mar 27 2024 | 25.99 | -0.05 | -0.19% | 26.05 | 26.07 | 25.94 | 31,597 |
| Mar 26 2024 | 26.04 | -0.11 | -0.42% | 26.24 | 26.24 | 25.97 | 20,592 |
| Mar 25 2024 | 26.15 | -0.23 | -0.87% | 26.38 | 26.38 | 26.15 | 8,181 |
| Mar 22 2024 | 26.38 | 0.02 | 0.08% | 26.44 | 26.44 | 26.23 | 16,985 |
| Mar 21 2024 | 26.36 | -0.24 | -0.90% | 26.62 | 26.63 | 26.32 | 32,369 |
| Mar 20 2024 | 26.60 | 0.17 | 0.64% | 26.44 | 26.60 | 26.13 | 35,489 |
| Mar 19 2024 | 26.43 | 0.26 | 0.99% | 26.22 | 26.43 | 26.11 | 28,287 |
| Mar 18 2024 | 26.17 | 0.17 | 0.65% | 25.99 | 26.17 | 25.99 | 16,270 |
| Mar 15 2024 | 26.00 | 0.04 | 0.15% | 25.86 | 26.04 | 25.85 | 22,178 |
| Mar 14 2024 | 25.96 | -0.29 | -1.10% | 26.00 | 26.00 | 25.75 | 21,682 |
| Mar 13 2024 | 26.25 | -0.08 | -0.30% | 26.36 | 26.47 | 26.18 | 38,838 |
| Mar 12 2024 | 26.33 | 0.03 | 0.11% | 26.31 | 26.39 | 26.15 | 24,686 |
| Mar 11 2024 | 26.30 | -0.05 | -0.19% | 26.33 | 26.43 | 26.18 | 26,875 |
| Mar 08 2024 | 26.35 | 0.00 | 0.00% | 26.35 | 26.37 | 26.29 | 21,665 |
| Mar 07 2024 | 26.35 | 0.07 | 0.27% | 26.29 | 26.35 | 26.29 | 29,615 |
| Mar 06 2024 | 26.28 | 0.01 | 0.04% | 26.28 | 26.30 | 26.22 | 34,368 |
| Mar 05 2024 | 26.27 | 0.21 | 0.81% | 25.99 | 26.27 | 25.99 | 26,646 |
| Mar 04 2024 | 26.06 | 0.05 | 0.19% | 25.98 | 26.10 | 25.95 | 12,199 |
| Mar 01 2024 | 26.01 | -0.14 | -0.54% | 26.11 | 26.11 | 25.96 | 16,569 |
| Feb 29 2024 | 26.15 | 0.00 | 0.00% | 26.09 | 26.18 | 25.93 | 51,233 |
| Feb 28 2024 | 26.15 | 0.15 | 0.58% | 26.01 | 26.19 | 25.89 | 19,207 |
| Feb 27 2024 | 26.00 | -0.17 | -0.65% | 26.10 | 26.17 | 25.93 | 19,259 |
| Feb 26 2024 | 26.17 | -0.01 | -0.04% | 26.11 | 26.18 | 26.00 | 13,959 |
| Feb 23 2024 | 26.18 | 0.10 | 0.38% | 26.05 | 26.18 | 26.05 | 20,745 |
| Feb 22 2024 | 26.08 | 0.14 | 0.54% | 25.99 | 26.17 | 25.98 | 17,004 |
| Feb 21 2024 | 25.94 | -0.02 | -0.08% | 25.90 | 26.08 | 25.85 | 21,663 |
| Feb 20 2024 | 25.96 | -0.14 | -0.54% | 26.10 | 26.10 | 25.93 | 22,308 |
| Feb 16 2024 | 26.10 | -0.04 | -0.15% | 26.16 | 26.16 | 25.96 | 11,100 |
| Feb 15 2024 | 26.14 | 0.12 | 0.46% | 25.98 | 26.14 | 25.98 | 11,195 |
| Feb 14 2024 | 26.02 | 0.18 | 0.70% | 25.87 | 26.02 | 25.79 | 23,177 |
| Feb 13 2024 | 25.84 | -0.16 | -0.62% | 25.93 | 26.00 | 25.73 | 15,297 |
| Feb 12 2024 | 26.00 | 0.10 | 0.39% | 25.95 | 26.00 | 25.85 | 22,877 |
