Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 27.54 | 0.06 | 0.22% | 27.40 | 27.66 | 27.32 | 55,278 |
| Jun 06 2024 | 27.48 | 0.02 | 0.07% | 27.40 | 27.50 | 27.30 | 27,127 |
| Jun 05 2024 | 27.46 | 0.19 | 0.70% | 27.40 | 27.50 | 27.32 | 29,366 |
| Jun 04 2024 | 27.27 | 0.02 | 0.07% | 27.31 | 27.45 | 27.18 | 16,765 |
| Jun 03 2024 | 27.25 | -0.01 | -0.04% | 27.19 | 27.43 | 27.18 | 33,454 |
| May 31 2024 | 27.26 | 0.83 | 3.14% | 26.46 | 27.40 | 26.46 | 152,747 |
| May 30 2024 | 26.43 | 0.02 | 0.08% | 26.51 | 26.56 | 26.43 | 9,270 |
| May 29 2024 | 26.41 | -0.25 | -0.94% | 26.63 | 26.69 | 26.30 | 19,834 |
| May 28 2024 | 26.66 | -0.15 | -0.56% | 26.83 | 26.88 | 26.62 | 9,939 |
| May 24 2024 | 26.81 | 0.25 | 0.94% | 26.70 | 26.81 | 26.64 | 3,223 |
| May 23 2024 | 26.56 | -0.27 | -1.01% | 26.82 | 26.83 | 26.50 | 13,979 |
| May 22 2024 | 26.83 | 0.07 | 0.26% | 26.79 | 27.00 | 26.76 | 13,480 |
| May 21 2024 | 26.76 | 0.00 | 0.00% | 26.85 | 26.85 | 26.68 | 5,816 |
| May 20 2024 | 26.76 | -0.19 | -0.70% | 26.91 | 26.92 | 26.76 | 1,616 |
| May 17 2024 | 26.95 | -0.03 | -0.11% | 26.89 | 26.95 | 26.75 | 3,364 |
| May 16 2024 | 26.98 | 0.01 | 0.04% | 27.00 | 27.00 | 26.69 | 11,764 |
| May 15 2024 | 26.97 | 0.07 | 0.26% | 26.92 | 26.99 | 26.83 | 13,165 |
| May 14 2024 | 26.90 | -0.02 | -0.07% | 26.84 | 26.93 | 26.65 | 7,939 |
| May 13 2024 | 26.92 | 0.31 | 1.16% | 26.66 | 26.94 | 26.66 | 11,262 |
| May 10 2024 | 26.61 | -0.01 | -0.04% | 26.61 | 26.92 | 26.61 | 4,653 |
| May 09 2024 | 26.62 | 0.00 | 0.00% | 26.61 | 26.65 | 26.60 | 14,120 |
| May 08 2024 | 26.62 | -0.08 | -0.30% | 26.70 | 26.84 | 26.61 | 11,924 |
| May 07 2024 | 26.70 | -0.05 | -0.19% | 26.71 | 26.88 | 26.70 | 16,775 |
| May 06 2024 | 26.75 | 0.05 | 0.19% | 26.98 | 26.98 | 26.71 | 23,274 |
| May 03 2024 | 26.70 | 0.07 | 0.26% | 26.82 | 26.82 | 26.65 | 6,066 |
| May 02 2024 | 26.63 | -0.16 | -0.60% | 26.75 | 26.86 | 26.63 | 10,453 |
| May 01 2024 | 26.79 | 0.12 | 0.45% | 26.71 | 26.79 | 26.60 | 8,214 |
| Apr 30 2024 | 26.67 | 0.14 | 0.53% | 26.55 | 26.69 | 26.55 | 21,393 |
| Apr 29 2024 | 26.53 | -0.02 | -0.08% | 26.52 | 26.63 | 26.51 | 5,877 |
| Apr 26 2024 | 26.55 | 0.10 | 0.38% | 26.47 | 26.67 | 26.45 | 12,620 |
| Apr 25 2024 | 26.45 | -0.16 | -0.60% | 26.64 | 26.64 | 26.45 | 23,523 |
| Apr 24 2024 | 26.61 | -0.04 | -0.15% | 26.75 | 26.81 | 26.54 | 3,648 |
| Apr 23 2024 | 26.65 | 0.13 | 0.49% | 26.54 | 27.03 | 26.54 | 4,055 |
| Apr 22 2024 | 26.52 | -0.06 | -0.23% | 26.56 | 26.70 | 26.52 | 9,568 |
| Apr 19 2024 | 26.58 | 0.11 | 0.42% | 26.54 | 26.79 | 26.54 | 6,133 |
| Apr 18 2024 | 26.47 | -0.15 | -0.56% | 26.72 | 26.72 | 26.45 | 20,567 |
| Apr 17 2024 | 26.62 | 0.10 | 0.38% | 26.52 | 26.79 | 26.52 | 2,929 |
| Apr 16 2024 | 26.52 | 0.04 | 0.15% | 26.45 | 26.73 | 26.45 | 5,308 |
| Apr 15 2024 | 26.48 | -0.22 | -0.82% | 26.63 | 26.63 | 26.40 | 17,012 |
| Apr 12 2024 | 26.70 | 0.03 | 0.11% | 26.67 | 26.79 | 26.66 | 11,999 |
| Apr 11 2024 | 26.67 | -0.18 | -0.67% | 26.90 | 26.90 | 26.66 | 16,479 |
| Apr 10 2024 | 26.85 | -0.14 | -0.52% | 27.10 | 27.10 | 26.61 | 37,002 |
| Apr 09 2024 | 26.99 | 0.00 | 0.00% | 27.05 | 27.15 | 26.95 | 24,850 |
| Apr 08 2024 | 26.99 | -0.10 | -0.37% | 27.04 | 27.14 | 26.99 | 8,902 |
| Apr 05 2024 | 27.09 | 0.10 | 0.38% | 27.00 | 27.17 | 27.00 | 11,558 |
| Apr 04 2024 | 26.99 | 0.01 | 0.05% | 26.98 | 27.11 | 26.98 | 9,486 |
| Apr 03 2024 | 26.98 | 0.03 | 0.09% | 26.99 | 27.13 | 26.96 | 8,196 |
| Apr 02 2024 | 26.95 | -0.09 | -0.33% | 26.91 | 27.11 | 26.85 | 18,076 |
| Apr 01 2024 | 27.04 | 0.23 | 0.86% | 26.85 | 27.19 | 26.85 | 27,715 |
| Mar 28 2024 | 26.81 | -0.21 | -0.78% | 27.30 | 27.30 | 26.81 | 76,066 |
| Mar 27 2024 | 27.02 | -0.01 | -0.04% | 27.13 | 27.19 | 26.85 | 17,429 |
| Mar 26 2024 | 27.03 | -0.17 | -0.63% | 27.20 | 27.28 | 27.00 | 25,799 |
| Mar 25 2024 | 27.20 | -0.17 | -0.60% | 27.29 | 27.36 | 27.11 | 11,984 |
| Mar 22 2024 | 27.37 | 0.01 | 0.05% | 27.37 | 27.38 | 27.10 | 10,553 |
| Mar 21 2024 | 27.35 | 0.00 | 0.00% | 27.26 | 27.43 | 27.26 | 16,708 |
| Mar 20 2024 | 27.35 | 0.05 | 0.18% | 27.35 | 27.44 | 27.11 | 23,760 |
| Mar 19 2024 | 27.30 | 0.28 | 1.04% | 27.11 | 27.35 | 26.94 | 29,060 |
| Mar 18 2024 | 27.02 | 0.04 | 0.15% | 27.10 | 27.10 | 26.91 | 9,062 |
| Mar 15 2024 | 26.98 | 0.03 | 0.11% | 27.18 | 27.18 | 26.82 | 25,315 |
| Mar 14 2024 | 26.95 | -0.39 | -1.43% | 26.81 | 27.04 | 26.67 | 20,630 |
| Mar 13 2024 | 27.34 | -0.05 | -0.18% | 27.30 | 27.50 | 27.30 | 13,608 |
| Mar 12 2024 | 27.39 | -0.05 | -0.18% | 27.24 | 27.45 | 27.24 | 10,441 |
| Mar 11 2024 | 27.44 | -0.03 | -0.11% | 27.35 | 27.52 | 27.20 | 26,296 |
