Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CHMG	43.34	43.62	41.52	43.06	-0.44	13,839	245	35.98	43.89
2024-04-25	Q	CHMG	43.02	43.62	43.02	43.50	-0.30	5,376	183	23.00	43.99
2024-04-24	Q	CHMG	43.25	43.89	43.25	43.80	0.06	5,586	145	23.00	44.50
2024-04-23	Q	CHMG	44.69	45.30	43.4501	43.74	-0.95	21,691	554	23.00	70.39
2024-04-22	Q	CHMG	43.63	45.45	43.61	44.69	1.19	31,531	345	23.00	71.51
2024-04-19	Q	CHMG	39.50	43.75	39.50	43.50	4.06	7,754	190	23.00	69.78
2024-04-18	Q	CHMG	39.41	39.91	39.00	39.44	-0.36	10,193	260	35.98	63.49
2024-04-17	Q	CHMG	39.81	39.81	39.40	39.80	0.26	2,325	104	23.00	40.41
2024-04-16	Q	CHMG	40.00	40.20	39.25	39.54	0.13	3,513	122	23.00	40.24
2024-04-15	Q	CHMG	39.9899	39.9899	39.9899	39.9899	0.4799	1,681	98	23.00	40.29
2024-04-12	Q	CHMG	39.6016	39.89	39.30	39.51	-0.38	4,777	171	35.98	40.22
2024-04-11	Q	CHMG	39.55	40.46	39.50	39.89	-0.09	6,922	173	23.00	40.49
2024-04-10	Q	CHMG	40.30	40.70	39.165	39.98	-0.81	13,982	321	35.98	40.62
2024-04-09	Q	CHMG	40.00	40.85	40.00	40.79	0.23	6,590	152	35.98	64.90
2024-04-08	Q	CHMG	40.55	40.95	40.25	40.56	-0.31	5,009	185	40.31	64.91
2024-04-05	Q	CHMG	40.56	40.87	40.55	40.87	-0.03	2,529	96	35.98	41.70
2024-04-04	Q	CHMG	41.40	41.40	40.80	40.90	-0.15	4,197	181	40.08	41.72
2024-04-03	Q	CHMG	41.3801	41.58	40.5914	41.05	-0.29	4,875	137	40.23	41.87
2024-04-02	Q	CHMG	42.15	42.15	41.20	41.34	-0.47	7,809	213	41.06	66.88
2024-04-01	Q	CHMG	42.61	42.80	41.80	41.81	-0.67	9,098	210	41.49	42.69
2024-03-29	Q	CHMG	42.35	42.48	42.02	42.48	0.41	0	0	35.98	44.19
2024-03-28	Q	CHMG	42.35	42.48	42.02	42.48	0.41	3,889	131	35.98	44.19
2024-03-27	Q	CHMG	41.85	42.07	41.51	42.07	0.71	5,202	134	41.23	42.91
2024-03-26	Q	CHMG	41.60	41.99	41.36	41.36	-0.21	2,998	119	35.98	41.89
2024-03-25	Q	CHMG	41.82	41.88	41.55	41.57	-0.32	3,664	165	41.34	42.88
2024-03-22	Q	CHMG	42.03	42.60	41.80	41.89	-0.50	4,356	178	41.60	67.81
2024-03-21	Q	CHMG	42.15	42.87	42.05	42.39	0.22	11,229	278	35.98	67.75
2024-03-20	Q	CHMG	41.1108	42.22	40.90	42.17	0.96	6,082	220	42.00	42.21
2024-03-19	Q	CHMG	41.30	41.54	41.20	41.21	-0.40	4,589	228	35.98	42.21
2024-03-18	Q	CHMG	41.80	42.28	41.50	41.61	-0.39	7,375	225	35.98	49.50
2024-03-15	Q	CHMG	41.50	42.05	41.05	42.00	0.26	16,117	305	41.73	42.21
2024-03-14	Q	CHMG	42.05	42.49	41.451	42.05	-0.25	9,742	415	41.71	67.50
2024-03-13	Q	CHMG	42.4855	42.4855	42.00	42.30	0.18	5,039	279	35.98	53.43
2024-03-12	Q	CHMG	42.404	42.404	42.12	42.12	-0.04	2,841	149	35.98	42.97
2024-03-11	Q	CHMG	42.59	42.8923	42.16	42.16	-0.24	3,743	199	35.98	42.91
2024-03-08	Q	CHMG	43.00	43.09	42.25	42.40	0.15	4,941	189	35.98	67.60
2024-03-07	Q	CHMG	42.75	42.99	42.25	42.25	-0.44	3,755	192	35.98	43.13
2024-03-06	Q	CHMG	42.50	42.98	42.50	42.69	0.03	3,994	173	21.00	68.11
2024-03-05	Q	CHMG	42.16	43.30	42.1554	42.66	0.50	5,637	246	21.00	43.45
2024-03-04	Q	CHMG	42.434	43.00	42.1482	42.16	-0.26	4,871	197	35.98	43.20
2024-03-01	Q	CHMG	42.25	42.50	42.25	42.44	-0.16	5,490	176	35.98	67.97
2024-02-29	Q	CHMG	42.57	43.62	42.57	42.60	0.17	4,349	162	35.98	68.15
2024-02-28	Q	CHMG	42.25	42.64	42.01	42.43	-0.07	15,379	390	35.98	42.93
2024-02-27	Q	CHMG	43.00	43.00	42.25	42.50	-0.17	9,160	249	35.98	68.26
2024-02-26	Q	CHMG	43.08	43.25	42.27	42.67	-0.30	6,535	218	35.98	43.58
2024-02-23	Q	CHMG	42.30	42.99	42.30	42.97	0.37	2,644	172	35.98	54.00
2024-02-22	Q	CHMG	42.52	43.48	42.52	42.60	-0.11	4,191	142	35.98	43.22
2024-02-21	Q	CHMG	42.72	43.05	42.71	42.71	-0.39	3,112	162	35.98	43.39
2024-02-20	Q	CHMG	43.63	44.00	42.83	43.10	-0.80	5,070	154	35.98	43.99
2024-02-19	Q	CHMG	44.39	44.80	43.50	43.90	-0.60	0	0	35.98	44.78
2024-02-16	Q	CHMG	44.39	44.80	43.50	43.90	-0.60	7,267	235	35.98	44.78
2024-02-15	Q	CHMG	43.75	44.70	43.75	44.50	1.01	5,340	237	35.98	45.35
2024-02-14	Q	CHMG	42.76	43.505	42.76	43.49	0.43	5,340	335	35.98	44.25
2024-02-13	Q	CHMG	43.75	44.00	43.01	43.06	-1.26	8,463	419	35.98	44.13
2024-02-12	Q	CHMG	44.56	44.88	44.08	44.32	0.48	6,715	215	35.98	54.00
2024-02-09	Q	CHMG	44.005	44.005	43.84	43.84	0.18	3,136	192	35.98	44.95
2024-02-08	Q	CHMG	43.5101	44.56	43.5101	43.66	-0.16	3,281	79	35.98	47.13
2024-02-07	Q	CHMG	44.2945	44.2945	43.82	43.82	-0.78	3,521	137	35.98	54.00
2024-02-06	Q	CHMG	45.18	45.89	44.60	44.60	-0.90	4,034	128	35.98	72.03
2024-02-05	Q	CHMG	46.35	46.35	45.42	45.50	-0.54	9,596	280	35.98	73.19
2024-02-02	Q	CHMG	45.925	46.04	45.915	46.04	0.20	5,488	104	38.00	47.04
2024-02-01	Q	CHMG	46.21	46.76	44.70	45.84	-0.68	13,716	260	32.91	54.00
2024-01-31	Q	CHMG	47.96	47.99	46.04	46.52	-1.75	8,345	192	38.00	74.75
2024-01-30	Q	CHMG	47.88	48.27	47.41	48.27	0.39	8,795	186	35.98	50.74