Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHSCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 30.72 | 0.36 | 1.19% | 30.55 | 30.73 | 30.45 | 2,799 |
| May 17 2024 | 30.36 | -0.28 | -0.91% | 30.64 | 30.64 | 30.15 | 11,762 |
| May 16 2024 | 30.64 | 0.14 | 0.46% | 30.50 | 30.73 | 30.50 | 8,542 |
| May 15 2024 | 30.50 | 0.11 | 0.36% | 30.45 | 30.67 | 30.36 | 8,685 |
| May 14 2024 | 30.39 | 0.11 | 0.36% | 30.44 | 30.45 | 30.27 | 5,973 |
| May 13 2024 | 30.28 | -0.01 | -0.02% | 30.45 | 30.45 | 30.21 | 5,760 |
| May 10 2024 | 30.29 | 0.05 | 0.15% | 30.17 | 30.45 | 30.16 | 7,846 |
| May 09 2024 | 30.24 | 0.05 | 0.17% | 30.10 | 30.37 | 30.10 | 13,155 |
| May 08 2024 | 30.19 | -0.14 | -0.46% | 30.14 | 30.28 | 30.10 | 7,428 |
| May 07 2024 | 30.33 | 0.03 | 0.12% | 30.21 | 30.39 | 30.21 | 7,497 |
| May 06 2024 | 30.30 | -0.16 | -0.51% | 30.45 | 30.45 | 30.15 | 19,243 |
| May 03 2024 | 30.45 | -0.11 | -0.36% | 30.60 | 30.64 | 30.40 | 17,210 |
| May 02 2024 | 30.56 | 0.26 | 0.86% | 30.31 | 30.63 | 30.31 | 6,364 |
| May 01 2024 | 30.30 | 0.11 | 0.36% | 30.50 | 30.50 | 30.12 | 10,978 |
| Apr 30 2024 | 30.19 | 0.03 | 0.10% | 30.21 | 30.53 | 30.09 | 7,597 |
| Apr 29 2024 | 30.16 | 0.09 | 0.30% | 30.20 | 30.29 | 30.08 | 6,637 |
| Apr 26 2024 | 30.07 | -0.13 | -0.44% | 30.09 | 30.25 | 30.07 | 6,664 |
| Apr 25 2024 | 30.20 | -0.05 | -0.17% | 30.13 | 30.22 | 30.05 | 4,958 |
| Apr 24 2024 | 30.26 | 0.02 | 0.05% | 30.19 | 30.30 | 30.19 | 2,522 |
| Apr 23 2024 | 30.24 | 0.21 | 0.70% | 29.97 | 30.38 | 29.97 | 10,284 |
| Apr 22 2024 | 30.03 | -0.13 | -0.43% | 30.11 | 30.43 | 30.02 | 7,250 |
| Apr 19 2024 | 30.16 | 0.09 | 0.30% | 30.07 | 30.20 | 30.07 | 2,614 |
| Apr 18 2024 | 30.07 | -0.33 | -1.09% | 30.50 | 30.50 | 30.07 | 8,514 |
| Apr 17 2024 | 30.40 | 0.40 | 1.33% | 30.10 | 30.50 | 30.01 | 9,601 |
| Apr 16 2024 | 30.00 | 0.10 | 0.33% | 29.90 | 30.17 | 29.90 | 4,003 |
| Apr 15 2024 | 29.90 | -0.40 | -1.32% | 30.41 | 30.70 | 29.90 | 14,534 |
| Apr 12 2024 | 30.30 | 0.10 | 0.33% | 30.25 | 30.56 | 30.20 | 3,854 |
| Apr 11 2024 | 30.20 | -0.43 | -1.40% | 30.72 | 30.72 | 30.20 | 6,225 |
| Apr 10 2024 | 30.63 | 0.14 | 0.46% | 30.45 | 30.68 | 30.20 | 12,342 |
| Apr 09 2024 | 30.49 | -0.27 | -0.88% | 30.80 | 30.84 | 30.35 | 20,023 |
| Apr 08 2024 | 30.76 | -0.35 | -1.13% | 31.09 | 31.12 | 30.76 | 6,506 |
| Apr 05 2024 | 31.11 | 0.19 | 0.61% | 30.94 | 31.26 | 30.94 | 3,844 |
| Apr 04 2024 | 30.92 | -0.38 | -1.21% | 31.32 | 31.39 | 30.87 | 20,279 |
| Apr 03 2024 | 31.30 | -0.08 | -0.26% | 31.50 | 31.50 | 31.25 | 17,612 |
| Apr 02 2024 | 31.38 | -0.47 | -1.47% | 31.74 | 31.90 | 31.38 | 13,258 |
| Apr 01 2024 | 31.85 | 0.76 | 2.44% | 31.34 | 31.85 | 31.18 | 21,205 |
| Mar 28 2024 | 31.09 | -0.68 | -2.14% | 32.00 | 32.17 | 31.09 | 43,798 |
| Mar 27 2024 | 31.77 | -0.01 | -0.02% | 32.00 | 32.00 | 31.60 | 5,065 |
| Mar 26 2024 | 31.78 | 0.17 | 0.55% | 31.59 | 31.88 | 31.54 | 3,720 |
| Mar 25 2024 | 31.60 | -0.05 | -0.16% | 32.00 | 32.00 | 31.51 | 6,727 |
| Mar 22 2024 | 31.65 | -0.38 | -1.19% | 31.91 | 32.05 | 31.65 | 1,500 |
| Mar 21 2024 | 32.03 | -0.05 | -0.16% | 32.06 | 32.20 | 31.91 | 10,444 |
| Mar 20 2024 | 32.08 | 0.10 | 0.31% | 31.96 | 32.25 | 31.75 | 18,658 |
| Mar 19 2024 | 31.98 | 0.51 | 1.62% | 31.47 | 31.98 | 31.31 | 18,830 |
| Mar 18 2024 | 31.47 | -0.17 | -0.54% | 31.94 | 31.94 | 31.25 | 13,090 |
| Mar 15 2024 | 31.64 | -0.35 | -1.09% | 31.96 | 31.99 | 31.40 | 11,450 |
| Mar 14 2024 | 31.99 | -0.26 | -0.80% | 31.81 | 32.06 | 31.60 | 6,077 |
| Mar 13 2024 | 32.24 | 0.02 | 0.08% | 32.23 | 32.25 | 32.06 | 6,099 |
| Mar 12 2024 | 32.22 | 0.17 | 0.53% | 32.00 | 32.22 | 31.74 | 6,861 |
| Mar 11 2024 | 32.05 | -0.07 | -0.22% | 31.82 | 32.08 | 31.82 | 5,115 |
| Mar 08 2024 | 32.12 | 0.05 | 0.17% | 32.07 | 32.21 | 31.93 | 6,185 |
| Mar 07 2024 | 32.06 | 0.10 | 0.33% | 32.00 | 32.07 | 31.95 | 10,783 |
| Mar 06 2024 | 31.96 | 0.06 | 0.18% | 31.94 | 32.00 | 31.83 | 5,812 |
| Mar 05 2024 | 31.90 | 0.23 | 0.73% | 31.78 | 32.00 | 31.70 | 9,377 |
| Mar 04 2024 | 31.67 | 0.00 | 0.00% | 31.70 | 32.00 | 31.66 | 12,230 |
| Mar 01 2024 | 31.67 | -0.27 | -0.85% | 31.81 | 31.81 | 31.66 | 4,210 |
| Feb 29 2024 | 31.94 | 0.44 | 1.40% | 31.75 | 31.99 | 31.46 | 29,868 |
| Feb 28 2024 | 31.50 | 0.12 | 0.38% | 31.35 | 31.50 | 31.05 | 6,182 |
| Feb 27 2024 | 31.38 | -0.07 | -0.22% | 31.31 | 31.50 | 31.00 | 9,233 |
| Feb 26 2024 | 31.45 | 0.01 | 0.03% | 31.45 | 31.45 | 31.26 | 3,946 |
| Feb 23 2024 | 31.44 | 0.16 | 0.51% | 31.24 | 31.45 | 31.24 | 4,970 |
| Feb 22 2024 | 31.28 | -0.04 | -0.12% | 31.29 | 31.48 | 31.03 | 7,643 |
| Feb 21 2024 | 31.32 | 0.17 | 0.56% | 31.50 | 31.50 | 30.92 | 7,258 |
