Register to chat with like-minded investors on our interactive forums.
CHDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 120.74 | 1.78 | 1.50% | 119.28 | 121.44 | 118.19 | 417,207 |
| Apr 19 2024 | 118.96 | -0.34 | -0.28% | 119.78 | 120.57 | 118.25 | 403,512 |
| Apr 18 2024 | 119.30 | -1.78 | -1.47% | 121.15 | 121.76 | 117.92 | 507,194 |
| Apr 17 2024 | 121.08 | -3.02 | -2.43% | 124.28 | 124.28 | 120.9543 | 450,707 |
| Apr 16 2024 | 124.10 | 1.91 | 1.56% | 120.86 | 124.57 | 120.4701 | 397,890 |
| Apr 15 2024 | 122.19 | 1.46 | 1.21% | 122.81 | 125.46 | 121.80 | 459,128 |
| Apr 12 2024 | 120.73 | -3.66 | -2.94% | 122.88 | 123.01 | 120.43 | 404,962 |
| Apr 11 2024 | 124.39 | 1.37 | 1.11% | 123.45 | 125.32 | 121.77 | 438,217 |
| Apr 10 2024 | 123.02 | -1.83 | -1.47% | 121.99 | 123.585 | 121.99 | 378,918 |
| Apr 09 2024 | 124.85 | 3.48 | 2.87% | 122.05 | 125.78 | 122.05 | 668,032 |
| Apr 08 2024 | 121.37 | 0.23 | 0.19% | 121.27 | 121.47 | 119.48 | 291,796 |
| Apr 05 2024 | 121.14 | 1.63 | 1.36% | 119.52 | 121.79 | 119.52 | 323,205 |
| Apr 04 2024 | 119.51 | -5.01 | -4.02% | 124.96 | 125.61 | 119.50 | 415,954 |
| Apr 03 2024 | 124.52 | 0.65 | 0.52% | 123.91 | 125.30 | 123.27 | 516,060 |
| Apr 02 2024 | 123.87 | -0.04 | -0.03% | 121.6201 | 124.32 | 121.48 | 502,138 |
| Apr 01 2024 | 123.91 | 0.16 | 0.13% | 123.68 | 125.23 | 123.10 | 295,818 |
| Mar 28 2024 | 123.75 | -0.53 | -0.43% | 124.71 | 126.43 | 122.88 | 580,129 |
| Mar 27 2024 | 124.28 | 3.51 | 2.91% | 121.00 | 124.45 | 121.00 | 490,182 |
| Mar 26 2024 | 120.77 | 3.12 | 2.65% | 118.92 | 121.52 | 118.65 | 287,005 |
| Mar 25 2024 | 117.65 | -0.12 | -0.10% | 118.16 | 118.77 | 117.06 | 367,285 |
| Mar 22 2024 | 117.77 | -0.83 | -0.70% | 118.98 | 119.16 | 117.26 | 340,949 |
| Mar 21 2024 | 118.60 | -1.98 | -1.64% | 121.27 | 121.54 | 118.42 | 352,609 |
| Mar 20 2024 | 120.58 | 3.15 | 2.68% | 117.63 | 120.70 | 117.63 | 421,125 |
| Mar 19 2024 | 117.43 | 1.82 | 1.57% | 115.50 | 117.645 | 115.50 | 430,236 |
| Mar 18 2024 | 115.61 | -1.76 | -1.50% | 117.36 | 117.97 | 115.09 | 567,280 |
| Mar 15 2024 | 117.37 | 1.60 | 1.38% | 117.885 | 118.55 | 117.02 | 1,039,470 |
| Mar 14 2024 | 115.77 | 2.20 | 1.94% | 113.78 | 116.27 | 111.87 | 695,343 |
| Mar 13 2024 | 113.57 | -0.34 | -0.30% | 114.07 | 115.165 | 112.67 | 420,231 |
| Mar 12 2024 | 113.91 | 0.99 | 0.88% | 112.90 | 114.26 | 112.61 | 409,917 |
| Mar 11 2024 | 112.92 | 0.72 | 0.64% | 112.00 | 113.565 | 111.095 | 412,206 |
| Mar 08 2024 | 112.20 | -0.95 | -0.84% | 113.32 | 114.37 | 111.38 | 454,981 |
| Mar 07 2024 | 113.15 | 1.17 | 1.04% | 111.95 | 113.70 | 111.81 | 869,676 |
| Mar 06 2024 | 111.98 | -0.09 | -0.08% | 113.00 | 113.49 | 111.42 | 626,485 |
| Mar 05 2024 | 112.07 | -4.38 | -3.76% | 116.45 | 116.45 | 111.77 | 627,300 |
| Mar 04 2024 | 116.45 | -3.17 | -2.65% | 119.62 | 119.7225 | 116.07 | 360,259 |
| Mar 01 2024 | 119.62 | -2.25 | -1.85% | 121.22 | 121.22 | 118.94 | 318,822 |
| Feb 29 2024 | 121.87 | 0.01 | 0.01% | 122.31 | 122.87 | 120.925 | 298,771 |
| Feb 28 2024 | 121.86 | 0.46 | 0.38% | 120.67 | 122.91 | 120.67 | 257,498 |
| Feb 27 2024 | 121.40 | 0.56 | 0.46% | 121.82 | 122.88 | 120.34 | 257,312 |
| Feb 26 2024 | 120.84 | -2.04 | -1.66% | 122.23 | 124.50 | 120.78 | 386,315 |
| Feb 23 2024 | 122.88 | 3.02 | 2.52% | 120.51 | 123.24 | 119.56 | 565,972 |
| Feb 22 2024 | 119.86 | 2.43 | 2.07% | 120.50 | 125.00 | 116.58 | 608,064 |
| Feb 21 2024 | 117.43 | 1.18 | 1.02% | 116.60 | 117.92 | 116.18 | 381,335 |
| Feb 20 2024 | 116.25 | -2.73 | -2.29% | 118.36 | 118.93 | 116.09 | 354,144 |
| Feb 16 2024 | 118.98 | -0.98 | -0.82% | 118.31 | 120.12 | 117.71 | 238,446 |
| Feb 15 2024 | 119.96 | -0.76 | -0.63% | 120.50 | 121.00 | 118.72 | 310,961 |
| Feb 14 2024 | 120.72 | 1.60 | 1.34% | 119.71 | 121.20 | 119.04 | 350,513 |
| Feb 13 2024 | 119.12 | -3.29 | -2.69% | 119.13 | 120.28 | 118.00 | 246,230 |
| Feb 12 2024 | 122.41 | -1.34 | -1.08% | 123.81 | 124.5699 | 122.295 | 166,828 |
| Feb 09 2024 | 123.75 | 0.75 | 0.61% | 123.97 | 124.60 | 122.85 | 334,240 |
| Feb 08 2024 | 123.00 | 1.02 | 0.84% | 122.38 | 124.40 | 122.38 | 232,712 |
| Feb 07 2024 | 121.98 | 1.15 | 0.95% | 121.74 | 122.59 | 120.60 | 178,793 |
| Feb 06 2024 | 120.83 | 1.96 | 1.65% | 119.44 | 121.625 | 118.90 | 235,152 |
| Feb 05 2024 | 118.87 | -2.99 | -2.45% | 120.29 | 120.29 | 118.41 | 247,773 |
| Feb 02 2024 | 121.86 | -0.44 | -0.36% | 121.68 | 122.58 | 119.58 | 324,127 |
| Feb 01 2024 | 122.30 | 1.33 | 1.10% | 121.35 | 122.495 | 120.07 | 225,175 |
| Jan 31 2024 | 120.97 | -1.85 | -1.51% | 123.11 | 123.45 | 120.96 | 265,638 |
| Jan 30 2024 | 122.82 | -0.18 | -0.15% | 122.33 | 123.32 | 121.75 | 303,318 |
| Jan 29 2024 | 123.00 | 1.86 | 1.54% | 121.20 | 123.03 | 120.35 | 215,996 |
| Jan 26 2024 | 121.14 | -1.17 | -0.96% | 122.41 | 123.57 | 120.95 | 190,129 |
| Jan 25 2024 | 122.31 | 0.70 | 0.58% | 123.12 | 124.0699 | 121.40 | 191,798 |
| Jan 24 2024 | 121.61 | -2.49 | -2.01% | 125.75 | 125.99 | 121.33 | 267,004 |
