Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHSCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 25.75 | -0.03 | -0.13% | 25.66 | 25.80 | 25.66 | 13,490 |
| Jul 15 2024 | 25.78 | 0.04 | 0.17% | 25.67 | 25.78 | 25.61 | 24,038 |
| Jul 12 2024 | 25.74 | 0.01 | 0.06% | 25.71 | 25.77 | 25.70 | 6,288 |
| Jul 11 2024 | 25.73 | 0.11 | 0.41% | 25.67 | 25.80 | 25.64 | 6,189 |
| Jul 10 2024 | 25.62 | -0.08 | -0.31% | 25.63 | 25.65 | 25.60 | 4,734 |
| Jul 09 2024 | 25.70 | 0.04 | 0.16% | 25.69 | 25.70 | 25.63 | 11,207 |
| Jul 08 2024 | 25.66 | -0.08 | -0.31% | 25.70 | 25.76 | 25.66 | 4,401 |
| Jul 05 2024 | 25.74 | 0.01 | 0.04% | 25.66 | 25.77 | 25.66 | 6,575 |
| Jul 03 2024 | 25.73 | -0.04 | -0.16% | 25.79 | 25.85 | 25.62 | 19,277 |
| Jul 02 2024 | 25.77 | 0.09 | 0.35% | 25.77 | 25.85 | 25.70 | 12,135 |
| Jul 01 2024 | 25.68 | 0.02 | 0.08% | 25.71 | 25.85 | 25.61 | 11,980 |
| Jun 28 2024 | 25.66 | 0.00 | 0.00% | 25.66 | 25.66 | 25.66 | 0 |
| Jun 27 2024 | 25.66 | 0.09 | 0.35% | 25.66 | 25.83 | 25.58 | 6,982 |
| Jun 26 2024 | 25.57 | -0.17 | -0.66% | 25.69 | 25.73 | 25.51 | 32,876 |
| Jun 25 2024 | 25.74 | 0.06 | 0.25% | 25.55 | 25.81 | 25.53 | 24,008 |
| Jun 24 2024 | 25.68 | 0.16 | 0.61% | 25.52 | 25.85 | 25.52 | 16,135 |
| Jun 21 2024 | 25.52 | -0.04 | -0.16% | 25.50 | 25.92 | 25.50 | 18,499 |
| Jun 20 2024 | 25.56 | -0.05 | -0.20% | 25.87 | 25.87 | 25.48 | 7,661 |
| Jun 18 2024 | 25.61 | 0.11 | 0.43% | 25.55 | 25.77 | 25.46 | 16,519 |
| Jun 17 2024 | 25.50 | -0.14 | -0.55% | 25.74 | 25.74 | 25.46 | 16,896 |
| Jun 14 2024 | 25.64 | -0.11 | -0.43% | 25.65 | 25.90 | 25.64 | 9,086 |
| Jun 13 2024 | 25.75 | -0.46 | -1.76% | 25.87 | 26.52 | 25.75 | 17,126 |
| Jun 12 2024 | 26.21 | -0.23 | -0.87% | 26.61 | 26.61 | 26.21 | 27,055 |
| Jun 11 2024 | 26.44 | -0.09 | -0.34% | 26.58 | 26.65 | 26.40 | 46,823 |
| Jun 10 2024 | 26.53 | -0.02 | -0.08% | 26.50 | 26.63 | 26.49 | 13,458 |
| Jun 07 2024 | 26.55 | -0.02 | -0.08% | 26.49 | 26.65 | 26.39 | 27,231 |
| Jun 06 2024 | 26.57 | 0.11 | 0.42% | 26.43 | 26.58 | 26.43 | 9,019 |
| Jun 05 2024 | 26.46 | -0.01 | -0.04% | 26.43 | 26.47 | 26.37 | 22,039 |
| Jun 04 2024 | 26.47 | -0.06 | -0.23% | 26.48 | 26.62 | 26.47 | 27,239 |
| Jun 03 2024 | 26.53 | 0.10 | 0.38% | 26.34 | 26.58 | 26.25 | 39,384 |
| May 31 2024 | 26.43 | 0.88 | 3.44% | 25.60 | 26.71 | 25.52 | 181,524 |
| May 30 2024 | 25.55 | 0.03 | 0.12% | 25.52 | 25.72 | 25.47 | 7,689 |
| May 29 2024 | 25.52 | -0.11 | -0.43% | 25.53 | 25.78 | 25.41 | 14,544 |
| May 28 2024 | 25.63 | 0.07 | 0.27% | 25.57 | 25.69 | 25.55 | 7,937 |
| May 24 2024 | 25.56 | -0.03 | -0.12% | 25.46 | 25.86 | 25.46 | 6,877 |
| May 23 2024 | 25.59 | -0.12 | -0.47% | 25.70 | 25.80 | 25.57 | 13,514 |
| May 22 2024 | 25.71 | -0.08 | -0.31% | 25.81 | 25.90 | 25.70 | 10,247 |
| May 21 2024 | 25.79 | -0.16 | -0.62% | 25.94 | 25.95 | 25.76 | 25,655 |
| May 20 2024 | 25.95 | 0.04 | 0.15% | 25.90 | 26.00 | 25.90 | 6,299 |
| May 17 2024 | 25.91 | -0.14 | -0.54% | 25.96 | 26.01 | 25.91 | 10,160 |
| May 16 2024 | 26.05 | 0.00 | 0.02% | 25.92 | 26.05 | 25.91 | 13,848 |
| May 15 2024 | 26.05 | 0.04 | 0.13% | 26.10 | 26.15 | 25.97 | 21,515 |
| May 14 2024 | 26.01 | 0.15 | 0.58% | 25.79 | 26.16 | 25.79 | 27,467 |
| May 13 2024 | 25.86 | 0.10 | 0.39% | 25.78 | 26.09 | 25.76 | 12,286 |
| May 10 2024 | 25.76 | -0.16 | -0.62% | 25.90 | 26.00 | 25.76 | 16,414 |
| May 09 2024 | 25.92 | 0.03 | 0.12% | 26.05 | 26.05 | 25.91 | 7,021 |
| May 08 2024 | 25.89 | -0.25 | -0.96% | 26.04 | 26.14 | 25.88 | 14,567 |
| May 07 2024 | 26.14 | -0.05 | -0.17% | 26.22 | 26.22 | 26.07 | 16,864 |
| May 06 2024 | 26.19 | 0.05 | 0.21% | 26.15 | 26.22 | 26.09 | 13,358 |
| May 03 2024 | 26.13 | 0.05 | 0.19% | 26.19 | 26.21 | 26.08 | 9,541 |
| May 02 2024 | 26.08 | -0.06 | -0.23% | 25.95 | 26.20 | 25.93 | 17,853 |
| May 01 2024 | 26.14 | 0.15 | 0.58% | 25.98 | 26.14 | 25.91 | 26,789 |
| Apr 30 2024 | 25.99 | 0.31 | 1.21% | 25.64 | 26.19 | 25.47 | 127,572 |
| Apr 29 2024 | 25.68 | 0.44 | 1.74% | 25.28 | 25.73 | 25.27 | 17,601 |
| Apr 26 2024 | 25.24 | 0.01 | 0.06% | 25.20 | 25.37 | 25.20 | 20,496 |
| Apr 25 2024 | 25.23 | -0.08 | -0.30% | 25.21 | 25.24 | 25.12 | 13,188 |
| Apr 24 2024 | 25.30 | 0.00 | 0.00% | 25.33 | 25.42 | 25.20 | 24,970 |
| Apr 23 2024 | 25.30 | 0.09 | 0.36% | 25.20 | 25.54 | 25.20 | 17,678 |
| Apr 22 2024 | 25.21 | 0.01 | 0.04% | 25.44 | 25.46 | 25.21 | 24,487 |
| Apr 19 2024 | 25.20 | 0.05 | 0.20% | 25.16 | 25.28 | 25.12 | 10,603 |
| Apr 18 2024 | 25.15 | -0.15 | -0.59% | 25.26 | 25.58 | 25.15 | 17,568 |
