Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CHCT	25.12	25.21	24.8819	24.92	-0.125	498,185	2,696	24.10	35.00
2024-05-01	Z	CHCT	25.60	26.19	24.60	25.08	-1.45	515,100	3,589	25.00	25.47
2024-04-30	Z	CHCT	26.45	26.80	26.45	26.53	-0.23	107,092	1,267	24.50	29.18
2024-04-29	Z	CHCT	26.46	26.77	26.42	26.74	0.39	84,853	1,232	24.50	39.00
2024-04-26	Z	CHCT	25.83	26.41	25.83	26.33	0.675	99,123	1,199	26.05	26.64
2024-04-25	Z	CHCT	25.60	25.77	25.465	25.65	-0.19	70,082	919	24.50	39.00
2024-04-24	Z	CHCT	25.78	25.885	25.51	25.85	-0.115	97,804	1,204	24.50	39.00
2024-04-23	Z	CHCT	25.72	26.06	25.59	25.96	0.255	93,504	1,495	24.50	29.49
2024-04-22	Z	CHCT	25.57	25.85	25.3401	25.70	0.17	179,922	1,517	25.39	25.97
2024-04-19	Z	CHCT	25.20	25.78	25.20	25.51	0.32	141,254	2,358	25.19	25.78
2024-04-18	Z	CHCT	24.98	25.37	24.98	25.18	0.225	129,474	1,786	24.86	25.44
2024-04-17	Z	CHCT	24.74	25.2875	24.605	24.96	0.23	122,632	1,462	24.50	39.00
2024-04-16	Z	CHCT	24.80	24.87	24.51	24.73	-0.22	98,783	1,454	24.53	25.09
2024-04-15	Z	CHCT	25.14	25.2323	24.5408	24.93	-0.22	109,666	1,261	24.64	25.22
2024-04-12	Z	CHCT	25.17	25.22	24.96	25.15	-0.03	110,014	1,576	24.83	25.41
2024-04-11	Z	CHCT	25.53	25.53	25.07	25.19	-0.11	75,053	1,199	24.91	25.49
2024-04-10	Z	CHCT	25.99	25.99	24.81	25.31	-1.34	182,897	1,657	24.50	28.06
2024-04-09	Z	CHCT	25.85	26.66	25.85	26.65	0.81	139,438	1,127	26.37	26.96
2024-04-08	Z	CHCT	25.80	26.04	25.79	25.84	0.21	92,053	1,528	25.55	26.14
2024-04-05	Z	CHCT	25.54	25.90	25.48	25.66	0.03	78,067	1,335	24.50	49.98
2024-04-04	Z	CHCT	25.81	25.96	25.43	25.65	0.11	199,136	1,898	25.38	25.97
2024-04-03	Z	CHCT	25.63	25.83	25.32	25.53	-0.18	260,967	2,640	25.29	25.88
2024-04-02	Z	CHCT	26.30	26.36	25.60	25.74	-0.675	197,012	1,704	25.44	26.03
2024-04-01	Z	CHCT	26.72	26.73	26.275	26.40	-0.16	101,027	1,689	26.14	26.93
2024-03-29	Z	CHCT	26.04	26.56	26.00	26.55	0.52	0	0	26.26	26.85
2024-03-28	Z	CHCT	26.04	26.56	26.00	26.55	0.52	132,753	1,514	26.26	26.85
2024-03-27	Z	CHCT	25.66	26.07	25.66	26.01	0.59	130,837	1,611	25.68	26.27
2024-03-26	Z	CHCT	25.84	25.84	25.39	25.42	-0.19	133,613	1,564	25.25	28.37
2024-03-25	Z	CHCT	26.23	26.24	25.62	25.63	-0.47	113,166	1,375	25.36	25.95
2024-03-22	Z	CHCT	27.05	27.05	26.06	26.09	-0.88	113,241	1,711	25.90	26.37
2024-03-21	Z	CHCT	26.88	27.02	26.61	26.94	0.24	111,160	1,119	26.67	27.27
2024-03-20	Z	CHCT	26.11	26.75	26.10	26.67	0.37	111,370	1,388	26.44	27.03
2024-03-19	Z	CHCT	26.15	26.54	26.05	26.30	0.21	92,124	1,231	24.50	30.55
2024-03-18	Z	CHCT	26.57	26.605	26.04	26.11	-0.455	152,073	1,163	22.00	33.00
2024-03-15	Z	CHCT	25.99	26.60	25.88	26.56	0.31	552,234	2,022	26.36	31.45
2024-03-14	Z	CHCT	26.70	26.70	26.06	26.25	-0.69	145,266	2,021	24.50	31.45
2024-03-13	Z	CHCT	26.92	27.05	26.85	26.91	-0.06	127,082	1,727	26.71	27.18
2024-03-12	Z	CHCT	26.96	27.1475	26.7783	27.00	-0.065	132,965	1,603	26.77	27.25
2024-03-11	Z	CHCT	27.02	27.08	26.66	27.06	0.05	113,638	1,257	26.66	29.91
2024-03-08	Z	CHCT	27.09	27.27	26.775	27.00	0.11	103,384	1,162	26.76	27.24
2024-03-07	Z	CHCT	27.17	27.32	26.79	26.89	-0.06	169,367	1,351	24.50	39.00
2024-03-06	Z	CHCT	27.17	27.29	26.65	26.94	-0.08	171,338	1,396	26.65	27.12
2024-03-05	Z	CHCT	26.87	27.35	26.854	27.04	0.07	191,731	1,780	26.80	27.27
2024-03-04	Z	CHCT	27.10	27.225	26.77	27.00	-0.14	133,640	1,446	26.73	27.20
2024-03-01	Z	CHCT	27.05	27.29	26.67	27.15	0.01	250,115	1,180	26.87	27.35
2024-02-29	Z	CHCT	27.42	27.73	27.02	27.14	0.13	398,038	1,825	26.92	27.39
2024-02-28	Z	CHCT	26.85	27.08	26.79	27.03	0.045	364,605	2,232	24.50	31.45
2024-02-27	Z	CHCT	27.01	27.20	26.66	27.00	0.25	283,575	1,344	26.76	27.23
2024-02-26	Z	CHCT	26.96	27.42	26.59	26.75	-0.21	144,863	1,383	26.50	26.98
2024-02-23	Z	CHCT	27.19	27.19	26.7214	26.96	-0.17	179,371	2,377	26.68	27.16
2024-02-22	Z	CHCT	26.57	27.195	26.20	27.15	0.595	193,082	2,030	26.90	27.37
2024-02-21	Z	CHCT	27.27	27.42	26.47	26.58	-0.645	216,012	1,965	24.50	30.40
2024-02-20	Z	CHCT	26.94	27.945	26.74	27.22	0.04	245,604	1,890	24.76	30.40
2024-02-19	Z	CHCT	27.13	27.43	26.38	27.19	-0.2525	0	0	26.89	27.36
2024-02-16	Z	CHCT	27.13	27.43	26.38	27.19	-0.2525	386,382	2,706	26.89	27.36
2024-02-15	Z	CHCT	27.72	28.10	27.62	27.92	0.335	434,994	2,586	27.65	28.13
2024-02-14	Z	CHCT	27.15	27.80	26.79	27.59	0.86	321,153	2,331	24.60	33.00
2024-02-13	Z	CHCT	26.78	27.14	26.4901	26.72	-0.84	299,850	2,807	24.50	33.00
2024-02-12	Z	CHCT	26.35	27.67	26.35	27.55	1.21	262,535	2,020	27.27	27.75
2024-02-09	Z	CHCT	25.50	26.35	25.4059	26.34	0.94	142,468	1,220	26.09	26.56
2024-02-08	Z	CHCT	24.94	25.64	24.885	25.41	0.365	136,671	1,350	22.00	33.00
2024-02-07	Z	CHCT	25.42	25.42	24.83	25.06	-0.31	159,416	1,353	24.82	25.28
2024-02-06	Z	CHCT	24.95	25.48	24.94	25.39	0.38	202,291	1,467	25.15	25.53
2024-02-05	Z	CHCT	24.81	25.21	24.50	24.98	-0.14	559,801	1,676	24.14	33.00