Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CHCO	104.74	105.10	103.67	104.62	0.55	47,105	1,261	100.00	116.96
2024-05-16	Q	CHCO	104.23	104.57	103.66	104.07	-0.48	38,057	1,072	103.66	104.45
2024-05-15	Q	CHCO	104.50	105.07	103.25	104.55	0.94	48,731	1,658	100.24	115.81
2024-05-14	Q	CHCO	104.76	106.31	101.00	103.61	-0.99	199,306	1,896	103.30	104.09
2024-05-13	Q	CHCO	106.21	106.21	104.40	104.60	-1.33	35,168	920	104.19	104.99
2024-05-10	Q	CHCO	105.25	106.14	104.91	105.93	0.07	37,955	963	100.24	117.88
2024-05-09	Q	CHCO	105.3639	106.03	105.15	105.86	0.45	38,741	895	100.24	119.71
2024-05-08	Q	CHCO	105.01	105.94	104.72	105.41	-0.34	29,893	917	100.24	116.91
2024-05-07	Q	CHCO	106.02	107.20	105.53	105.75	-0.68	44,892	1,079	105.36	106.16
2024-05-06	Q	CHCO	104.57	106.59	104.485	106.43	1.96	43,682	1,225	106.02	106.82
2024-05-03	Q	CHCO	105.48	106.24	103.70	104.47	-0.29	60,433	1,442	93.20	116.91
2024-05-02	Q	CHCO	104.91	105.79	104.53	104.76	0.78	82,486	1,661	100.24	112.00
2024-05-01	Q	CHCO	101.73	104.57	101.62	103.98	2.96	63,712	1,825	91.71	111.00
2024-04-30	Q	CHCO	102.65	103.32	100.99	101.02	-1.84	52,689	1,344	100.00	115.83
2024-04-29	Q	CHCO	104.12	104.74	102.79	102.86	-1.25	84,954	1,363	41.35	116.91
2024-04-26	Q	CHCO	105.40	105.40	103.90	104.11	-1.10	36,449	1,361	100.00	116.49
2024-04-25	Q	CHCO	104.99	105.88	103.85	105.21	-0.93	63,591	1,490	100.00	112.00
2024-04-24	Q	CHCO	104.75	106.24	102.51	106.14	2.29	51,866	1,101	39.03	111.00
2024-04-23	Q	CHCO	103.40	104.3423	102.8801	103.85	0.31	72,888	1,741	51.00	105.15
2024-04-22	Q	CHCO	102.59	104.28	102.59	103.54	0.53	54,410	1,519	99.35	111.35
2024-04-19	Q	CHCO	99.71	103.08	99.49	103.01	3.03	68,393	1,534	51.00	105.15
2024-04-18	Q	CHCO	98.33	100.43	98.22	99.98	1.28	69,263	1,489	95.28	104.00
2024-04-17	Q	CHCO	98.28	99.64	98.28	98.70	0.35	58,391	1,555	95.28	105.10
2024-04-16	Q	CHCO	98.18	98.98	97.50	98.35	-0.75	52,426	1,650	39.03	104.00
2024-04-15	Q	CHCO	99.08	99.269	97.88	99.07	0.29	61,891	1,178	97.27	110.31
2024-04-12	Q	CHCO	98.00	99.14	98.00	98.78	0.105	57,090	1,367	95.28	104.99
2024-04-11	Q	CHCO	98.27	99.62	98.00	99.39	0.84	51,832	1,385	96.00	111.00
2024-04-10	Q	CHCO	100.32	100.32	97.66	98.55	-3.65	89,293	1,763	96.00	101.40
2024-04-09	Q	CHCO	102.49	103.265	101.3215	102.20	0.25	36,470	1,032	99.69	107.52
2024-04-08	Q	CHCO	101.57	102.56	101.4222	101.95	0.44	23,237	710	101.59	102.39
2024-04-05	Q	CHCO	101.17	102.13	100.71	101.51	-0.11	47,398	1,107	41.50	104.99
2024-04-04	Q	CHCO	102.17	102.475	101.22	101.62	0.63	53,039	1,278	99.69	103.65
2024-04-03	Q	CHCO	100.24	101.21	100.02	100.99	0.01	40,839	1,028	99.50	103.01
2024-04-02	Q	CHCO	102.05	102.05	100.04	100.98	-2.24	70,799	1,506	100.56	101.36
2024-04-01	Q	CHCO	104.40	104.40	102.05	103.22	-1.00	52,491	1,430	102.69	103.50
2024-03-29	Q	CHCO	103.63	104.71	103.545	104.22	0.20	0	0	102.14	104.99
2024-03-28	Q	CHCO	103.63	104.71	103.545	104.22	0.20	92,628	1,135	102.14	104.99
2024-03-27	Q	CHCO	101.59	104.11	101.59	104.02	3.12	49,686	1,095	101.94	104.99
2024-03-26	Q	CHCO	102.33	102.33	100.695	100.90	-0.67	48,989	899	100.00	104.99
2024-03-25	Q	CHCO	102.37	103.61	101.15	101.57	-0.48	66,704	981	101.28	102.07
2024-03-22	Q	CHCO	104.02	104.02	101.795	102.05	-1.73	42,712	1,034	101.61	102.41
2024-03-21	Q	CHCO	103.22	104.49	103.03	103.78	0.66	49,910	1,309	100.00	104.99
2024-03-20	Q	CHCO	99.82	104.14	99.81	103.12	2.95	55,542	1,305	102.98	103.78
2024-03-19	Q	CHCO	99.15	100.62	99.15	100.17	0.74	60,255	1,407	98.99	104.00
2024-03-18	Q	CHCO	100.59	100.71	99.27	99.43	-0.89	55,910	982	98.99	118.00
2024-03-15	Q	CHCO	99.21	101.40	99.21	100.32	0.65	228,174	1,638	99.92	100.72
2024-03-14	Q	CHCO	101.56	101.56	99.125	99.67	-1.89	58,193	1,447	99.10	99.90
2024-03-13	Q	CHCO	102.00	103.18	101.25	101.56	-0.47	46,600	1,305	100.00	104.99
2024-03-12	Q	CHCO	103.12	103.87	101.96	102.03	-1.36	62,246	1,514	101.54	105.00
2024-03-11	Q	CHCO	104.52	105.33	103.39	103.39	-1.23	32,373	1,078	98.99	104.99
2024-03-08	Q	CHCO	105.32	105.32	103.84	104.62	0.48	40,738	1,165	41.80	167.16
2024-03-07	Q	CHCO	105.89	105.89	104.14	104.14	-0.52	43,368	1,273	96.00	111.00
2024-03-06	Q	CHCO	105.30	106.19	103.00	104.66	-0.09	59,044	1,945	102.29	112.00
2024-03-05	Q	CHCO	102.12	105.57	102.12	104.75	2.90	63,299	1,565	100.00	110.32
2024-03-04	Q	CHCO	101.32	103.17	101.30	101.85	1.54	54,727	2,064	101.25	103.00
2024-03-01	Q	CHCO	99.95	100.45	99.10	100.31	-0.17	60,768	1,449	99.00	104.00
2024-02-29	Q	CHCO	101.00	101.36	99.53	100.48	0.96	87,304	1,771	99.50	104.00
2024-02-28	Q	CHCO	100.29	100.62	99.44	99.52	-1.52	52,074	1,303	98.89	102.89
2024-02-27	Q	CHCO	100.66	101.45	99.83	101.04	0.49	52,481	1,127	98.89	102.89
2024-02-26	Q	CHCO	101.17	102.325	100.33	100.55	-0.85	57,698	1,220	99.00	112.00
2024-02-23	Q	CHCO	100.12	102.96	100.12	101.40	0.99	46,909	1,224	98.69	102.89
2024-02-22	Q	CHCO	100.34	100.61	99.20	100.41	-0.43	50,442	1,424	96.00	100.89
2024-02-21	Q	CHCO	101.21	101.56	100.291	100.84	-1.03	51,045	1,023	92.00	103.49
2024-02-20	Q	CHCO	101.65	103.29	101.45	101.87	-0.83	41,978	1,000	49.36	105.89
2024-02-19	Q	CHCO	103.25	103.94	102.425	102.70	-1.38	0	0	92.00	105.89