Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	CHD	107.63	107.72	106.33	106.78	-0.15	1,041,545	12,367	106.33	107.16
2024-05-07	Z	CHD	106.11	107.17	105.73	106.93	1.515	972,577	11,062	106.53	107.36
2024-05-06	Z	CHD	106.17	106.605	105.11	105.41	-0.70	1,224,773	13,278	105.14	105.78
2024-05-03	Z	CHD	105.22	106.32	103.92	106.11	0.22	1,283,889	15,350	106.15	107.40
2024-05-02	Z	CHD	106.09	106.58	103.41	105.88	-0.37	2,024,664	23,165	105.00	112.04
2024-05-01	Z	CHD	107.54	108.68	106.06	106.26	-1.67	1,978,028	21,020	105.95	112.04
2024-04-30	Z	CHD	107.04	107.92	106.45	107.89	1.00	1,620,046	14,900	106.53	109.03
2024-04-29	Z	CHD	106.41	107.039	105.94	106.91	0.57	1,544,571	12,945	106.44	107.27
2024-04-26	Z	CHD	107.02	107.85	106.31	106.32	-0.93	1,037,566	11,507	106.18	106.79
2024-04-25	Z	CHD	107.78	108.10	106.70	107.25	-0.09	898,535	11,826	95.89	108.37
2024-04-24	Z	CHD	106.01	107.56	105.27	107.35	0.655	912,837	14,375	97.04	108.28
2024-04-23	Z	CHD	107.03	107.42	105.80	106.71	0.725	1,053,840	12,720	105.87	107.60
2024-04-22	Z	CHD	104.97	106.62	104.495	105.95	1.58	1,243,804	15,115	105.69	106.25
2024-04-19	Z	CHD	103.10	104.61	102.10	104.35	1.15	1,103,865	13,825	103.20	105.26
2024-04-18	Z	CHD	103.75	103.9099	102.48	103.20	-0.315	809,892	11,150	102.43	103.44
2024-04-17	Z	CHD	103.70	104.00	102.82	103.49	0.19	1,414,840	17,036	103.15	103.97
2024-04-16	Z	CHD	102.04	103.77	102.04	103.25	1.67	1,520,467	16,963	103.11	103.93
2024-04-15	Z	CHD	101.965	102.365	101.301	101.64	0.56	1,218,480	14,008	100.47	102.37
2024-04-12	Z	CHD	101.24	102.16	100.70	101.08	-0.475	1,164,556	13,608	100.54	101.36
2024-04-11	Z	CHD	103.13	103.13	101.51	101.58	-1.02	1,242,135	14,901	101.20	102.02
2024-04-10	Z	CHD	101.55	102.89	101.515	102.58	0.69	1,169,996	14,507	102.01	102.83
2024-04-09	Z	CHD	101.79	102.02	100.66	101.89	0.41	819,208	10,864	101.54	102.36
2024-04-08	Z	CHD	101.67	102.14	101.395	101.49	-0.42	1,092,640	12,361	101.12	101.93
2024-04-05	Z	CHD	101.92	102.46	101.43	102.00	-0.15	1,074,994	13,110	101.59	102.23
2024-04-04	Z	CHD	103.60	104.02	102.05	102.10	-1.07	1,469,301	13,734	100.10	103.31
2024-04-03	Z	CHD	104.49	104.87	102.93	103.16	-1.47	1,786,920	16,937	102.98	104.78
2024-04-02	Z	CHD	105.00	105.46	104.08	104.64	-0.38	1,477,098	13,732	104.21	105.03
2024-04-01	Z	CHD	103.92	105.15	103.53	105.02	0.71	1,505,313	16,308	104.48	105.31
2024-03-29	Z	CHD	104.65	104.70	103.89	104.31	0.03	0	0	103.92	104.75
2024-03-28	Z	CHD	104.65	104.70	103.89	104.31	0.03	1,731,305	11,134	103.92	104.75
2024-03-27	Z	CHD	103.51	104.47	103.29	104.21	1.36	981,289	11,453	103.64	104.47
2024-03-26	Z	CHD	103.49	103.75	102.80	102.84	-0.14	1,251,940	10,603	102.62	103.42
2024-03-25	Z	CHD	104.70	104.80	102.90	102.99	-1.60	1,011,254	9,102	102.68	103.51
2024-03-22	Z	CHD	104.13	104.82	103.61	104.60	0.73	762,783	9,333	103.89	105.39
2024-03-21	Z	CHD	102.79	104.19	102.28	103.88	0.861	1,047,168	11,345	103.58	104.41
2024-03-20	Z	CHD	104.85	104.88	102.88	103.01	-1.88	1,190,553	12,277	101.72	111.04
2024-03-19	Z	CHD	104.87	105.08	104.12	104.86	0.61	1,255,602	10,957	103.43	107.00
2024-03-18	Z	CHD	104.10	105.27	104.10	104.26	-0.09	907,211	9,051	102.92	106.34
2024-03-15	Z	CHD	102.92	104.34	102.87	104.34	-0.07	1,892,145	10,777	103.93	104.75
2024-03-14	Z	CHD	104.99	105.38	103.91	104.38	-1.04	1,037,022	11,299	103.79	104.62
2024-03-13	Z	CHD	105.00	105.67	104.06	105.42	0.925	1,122,564	11,982	105.69	112.04
2024-03-12	Z	CHD	103.61	105.015	103.375	104.50	0.65	897,631	10,802	104.31	104.91
2024-03-11	Z	CHD	104.77	105.30	103.44	103.85	-0.25	1,318,462	13,815	100.00	108.00
2024-03-08	Z	CHD	103.74	104.76	103.11	104.12		954,063	11,339	103.74	104.50
2024-03-07	Z	CHD	102.62	104.24	102.14	104.12	1.67	1,367,639	15,164	103.77	104.10
2024-03-06	Z	CHD	101.62	103.04	101.62	102.44	0.51	1,050,901	12,229	101.86	102.62
2024-03-05	Z	CHD	101.08	102.34	100.59	101.91	0.96	1,575,806	16,638	101.51	102.26
2024-03-04	Z	CHD	99.70	101.22	99.46	100.94	0.665	1,056,852	11,437	100.43	101.18
2024-03-01	Z	CHD	99.88	100.34	99.19	100.335	0.215	956,159	8,796	99.76	100.51
2024-02-29	Z	CHD	100.10	100.65	99.5425	100.12		1,597,655	10,374	99.80	100.55
2024-02-28	Z	CHD	99.90	100.48	99.59	100.12	0.23	767,804	7,326	91.36	100.73
2024-02-27	Z	CHD	100.05	100.71	99.15	99.89	-0.53	891,665	9,849	98.01	100.91
2024-02-26	Z	CHD	100.38	100.89	100.17	100.42	0.03	838,665	8,217	100.01	100.76
2024-02-23	Z	CHD	100.39	100.73	99.35	100.40	0.745	1,164,155	11,472	99.88	100.63
2024-02-22	Z	CHD	98.02	99.73	97.03	99.64	1.04	1,032,438	11,057	99.21	99.96
2024-02-21	Z	CHD	98.18	99.19	98.10	98.61	0.55	707,383	8,540	86.88	99.34
2024-02-20	Z	CHD	98.34	99.27	97.85	98.05	0.27	1,019,736	9,171	90.31	103.00
2024-02-19	Z	CHD	97.89	98.49	96.85	97.78	0.38	0	0	97.18	97.92
2024-02-16	Z	CHD	97.89	98.49	96.85	97.78	0.38	1,321,400	12,408	97.18	97.92
2024-02-15	Z	CHD	97.45	98.07	96.96	97.39	0.42	883,694	10,411	96.92	97.66
2024-02-14	Z	CHD	97.65	97.87	96.09	97.00	-0.5663	1,372,565	14,555	96.04	107.60
2024-02-13	Z	CHD	98.83	99.44	97.33	97.88	-0.72	1,308,165	14,957	97.85	104.11
2024-02-12	Z	CHD	98.59	98.80	97.60	98.58	-0.20	1,370,066	13,215	98.07	98.81