Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:20:43 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17QCHSCM25.3125.4325.3025.420.0316,83812222.1030.86
2024-05-16QCHSCM25.3025.391225.3025.3922,06311324.1626.22
2024-05-15QCHSCM25.38525.4025.110125.3742,39019724.1628.46
2024-05-14QCHSCM25.3425.4325.320125.400.0319,1239022.1025.49
2024-05-13QCHSCM25.3925.4025.226925.400.05518,1507124.7428.46
2024-05-10QCHSCM25.2825.4125.170125.380.0211,34513222.3528.46
2024-05-09QCHSCM25.4025.4625.2525.340.067,5766222.3328.46
2024-05-08QCHSCM25.311925.389525.2225.38-0.0131,83721422.1027.56
2024-05-07QCHSCM25.41525.41525.344425.390.0311,9229324.7428.46
2024-05-06QCHSCM25.3525.4525.3425.35-0.0515,33610622.3328.46
2024-05-03QCHSCM25.4525.467625.3425.3950.035,4967124.1626.22
2024-05-02QCHSCM25.4925.4925.3225.34-0.0911,4597124.7426.22
2024-05-01QCHSCM25.160125.4425.160125.430.1217,90718724.7428.03
2024-04-30QCHSCM25.170625.3325.030125.310.1333,88423522.7528.57
2024-04-29QCHSCM25.0025.2224.999925.220.1832,21912422.0328.03
2024-04-26QCHSCM24.9525.149924.9525.04-0.0221,01919222.0328.03
2024-04-25QCHSCM25.0925.169925.015625.07-0.0711,6279524.0326.22
2024-04-24QCHSCM25.1025.1825.1025.140.1013,4179224.0328.03
2024-04-23QCHSCM24.9125.2124.9125.110.07514,81513424.0328.03
2024-04-22QCHSCM24.9025.189924.9025.0350.08525,97014124.1626.22
2024-04-19QCHSCM24.87525.0624.8524.950.0717,15012124.1626.22
2024-04-18QCHSCM24.8524.949924.7324.840.0324,27919722.1026.22
2024-04-17QCHSCM24.9224.928124.720124.850.03510,42912124.1626.22
2024-04-16QCHSCM24.6924.9024.6924.760.033222,74318624.1628.46
2024-04-15QCHSCM24.9324.9324.6924.75-0.1536,18923324.1626.22
2024-04-12QCHSCM24.8825.0724.8824.93-0.0321,60014624.8128.46
2024-04-11QCHSCM24.9724.9924.8824.96-0.0517,77513224.0328.46
2024-04-10QCHSCM25.0425.05824.931425.00-0.0839,21527324.9326.22
2024-04-09QCHSCM24.9925.1124.9925.110.1217,10312824.9527.26
2024-04-08QCHSCM25.0525.0724.98524.99-0.0828,62417924.9727.26
2024-04-05QCHSCM25.1725.2425.0425.07-0.1049,72329925.0128.46
2024-04-04QCHSCM25.1125.2325.0625.160.0622,32316124.8128.46
2024-04-03QCHSCM25.0525.2025.0325.08-0.0133,62424425.0026.22
2024-04-02QCHSCM25.0925.198725.0425.06-0.0940,01824224.9328.46
2024-04-01QCHSCM25.1525.3125.0825.150.0345,94332025.0026.22
2024-03-29QCHSCM25.3925.489925.0825.120.010025.0725.44
2024-03-28QCHSCM25.3925.489925.0825.120.0174,68130725.0725.44
2024-03-27QCHSCM25.2125.248925.060325.09-0.0754,70535524.9325.64
2024-03-26QCHSCM25.3225.3325.1225.12-0.2348,37131824.9326.22
2024-03-25QCHSCM25.6225.6225.28525.35-0.3722,36814724.0326.22
2024-03-22QCHSCM25.7325.7325.460425.720.0218,88910224.0726.22
2024-03-21QCHSCM25.7125.929525.6025.69-0.1022,58121324.0326.22
2024-03-20QCHSCM25.6425.8725.5125.790.2538,51215720.5525.88
2024-03-19QCHSCM25.2825.6025.2825.580.2528,56413824.0725.88
2024-03-18QCHSCM25.3525.4425.1825.330.1122,91313824.0728.34
2024-03-15QCHSCM25.2925.3525.1325.22-0.1217,86619124.0726.22
2024-03-14QCHSCM25.3625.3625.2125.340.141920,71616624.0325.88
2024-03-13QCHSCM25.5725.6525.4925.650.0621,88826724.5025.88
2024-03-12QCHSCM25.5525.639925.4325.630.0325,01222324.5028.42
2024-03-11QCHSCM25.6525.7225.570125.61-0.0819,46215124.4627.99
2024-03-08QCHSCM25.6025.758625.5725.730.1521,36912322.7527.97
2024-03-07QCHSCM25.6025.6025.5425.5928,60824624.4626.22
2024-03-06QCHSCM25.6325.6325.50525.60-0.0335,35025424.4625.88
2024-03-05QCHSCM25.3625.6325.3625.630.2421,45617024.8725.72
2024-03-04QCHSCM25.6425.6425.3625.39-0.2319,95610424.5027.98
2024-03-01QCHSCM25.716925.7225.525925.56-0.0913,60011224.5026.22
2024-02-29QCHSCM25.4525.6525.4525.650.1652,60817324.8725.88
2024-02-28QCHSCM25.4025.4925.308625.490.0218,68219424.8725.88
2024-02-27QCHSCM25.3325.4925.2625.470.0822,48610922.8726.22
2024-02-26QCHSCM25.3725.4525.221325.390.0610,8127224.5026.45
2024-02-23QCHSCM25.3525.3525.2525.330.0717,78725625.0026.22
2024-02-22QCHSCM25.3025.3825.2625.26-0.1318,28010825.0025.88
2024-02-21QCHSCM25.30525.4025.210125.293-0.05717,2339522.8726.22
2024-02-20QCHSCM25.2025.3625.2025.360.087716,74415025.0028.09