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
06:23:38 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17QCHSCN25.9626.009825.90725.91-0.1410,16011825.0026.50
2024-05-16QCHSCN25.921626.0525.911326.050.00513,8489425.0030.61
2024-05-15QCHSCN26.1026.149425.96526.045-0.0321,51520325.0030.61
2024-05-14QCHSCN25.7926.1625.7926.010.1527,46719123.1530.73
2024-05-13QCHSCN25.9026.091825.759425.860.1012,2867825.3130.61
2024-05-10QCHSCN25.922526.0025.7625.76-0.2616,41412625.3130.61
2024-05-09QCHSCN26.048626.048625.9125.920.037,0215225.3130.61
2024-05-08QCHSCN26.0426.1325.880125.89-0.2514,56716525.0030.50
2024-05-07QCHSCN26.2226.220226.073626.14-0.04516,86410825.3130.61
2024-05-06QCHSCN26.147626.219926.091226.1850.007113,35812025.3130.61
2024-05-03QCHSCN26.209926.209926.0826.130.059,5417025.0030.61
2024-05-02QCHSCN25.947226.2025.934726.08-0.0617,89817425.2528.99
2024-05-01QCHSCN25.9826.1425.9126.140.1526,78920625.4028.37
2024-04-30QCHSCN25.5726.1925.4725.990.31127,57230725.2526.20
2024-04-29QCHSCN25.2825.7325.2725.680.4417,60119325.2526.44
2024-04-26QCHSCN25.2025.369925.2025.240.0520,49621124.5526.29
2024-04-25QCHSCN25.2325.244925.120725.225-0.07513,18811324.2426.29
2024-04-24QCHSCN25.3325.415625.2025.300.0424,97019124.2426.52
2024-04-23QCHSCN25.2025.5425.2025.300.0917,67814125.0026.39
2024-04-22QCHSCN25.43525.46225.2125.210.0124,48721025.0026.52
2024-04-19QCHSCN25.1625.281525.1225.200.0910,6038824.2426.33
2024-04-18QCHSCN25.397725.579925.1525.15-0.1717,56815625.0026.33
2024-04-17QCHSCN25.428225.447125.269225.300.208,05016125.3026.52
2024-04-16QCHSCN25.18525.214325.070125.11-0.0216,93817425.0026.52
2024-04-15QCHSCN25.2325.2325.0725.09-0.1615,63813125.0026.52
2024-04-12QCHSCN25.3725.3725.2225.23-0.11512,60018925.0026.41
2024-04-11QCHSCN25.2625.3725.2225.320.0617,61910124.5426.52
2024-04-10QCHSCN25.3225.3825.1925.26-0.1423,66125025.0526.36
2024-04-09QCHSCN25.5725.5725.3425.37-0.07518,39321824.5426.36
2024-04-08QCHSCN25.4725.6225.4025.41-0.0825,22432124.9726.36
2024-04-05QCHSCN25.651425.68525.480125.4801-0.059923,22819124.5526.52
2024-04-04QCHSCN25.8725.893725.5425.580.0413,73818024.5426.52
2024-04-03QCHSCN25.7525.888725.5125.56-0.0517,78919524.5426.36
2024-04-02QCHSCN25.7625.8725.5725.61-0.2722,96723824.5426.36
2024-04-01QCHSCN26.0726.2225.7725.88-0.3238,29437624.5526.36
2024-03-29QCHSCN26.1026.6026.055526.200.260025.5426.19
2024-03-28QCHSCN26.1026.6026.055526.200.26187,08718725.5426.19
2024-03-27QCHSCN26.2026.21525.9326.06-0.0455,26125725.5429.29
2024-03-26QCHSCN26.3026.3026.0426.10-0.1948,28830725.5429.29
2024-03-25QCHSCN26.3226.5826.2226.29-0.3828,59820424.5526.91
2024-03-22QCHSCN26.616626.6726.310126.670.0812,24117724.5529.66
2024-03-21QCHSCN26.8726.8726.5126.59-0.3133,51229724.2429.66
2024-03-20QCHSCN26.5226.9026.3926.900.2424,91018324.5527.00
2024-03-19QCHSCN26.2226.7026.145526.660.4431,17219524.5529.36
2024-03-18QCHSCN26.124926.2226.030126.220.14512,0829924.2429.36
2024-03-15QCHSCN26.1326.1325.8326.075-0.01527,18228124.5526.50
2024-03-14QCHSCN26.1426.1425.926226.090.103726,16818524.5529.36
2024-03-13QCHSCN26.31526.4826.241526.430.0612,30614825.0026.57
2024-03-12QCHSCN26.2626.376726.175526.350.016721,05325525.0027.00
2024-03-11QCHSCN26.306226.3926.223726.360.088214,32312425.0027.00
2024-03-08QCHSCN26.3226.3226.2226.320.0113,7348924.9929.03
2024-03-07QCHSCN26.2626.3226.244226.320.0316,47513925.0027.00
2024-03-06QCHSCN26.41426.41426.182826.320.1116,64717825.0029.03
2024-03-05QCHSCN26.092426.2126.0026.200.1914,59819924.6929.03
2024-03-04QCHSCN26.3626.3625.9726.03-0.2810,4578725.0029.39
2024-03-01QCHSCN26.301326.33226.0826.2601-0.12997,9868125.0029.39
2024-02-29QCHSCN25.9526.3925.9526.390.24536,00117225.0027.00
2024-02-28QCHSCN25.9626.16525.9626.15830.02838,28213025.0029.00
2024-02-27QCHSCN25.940826.1325.919926.130.02599,2038724.6926.14
2024-02-26QCHSCN25.9526.0425.830326.040.047,1966425.0026.25
2024-02-23QCHSCN25.760626.0025.760626.000.2210,43013525.0026.14
2024-02-22QCHSCN25.7725.9325.7025.7810,47112725.0026.05
2024-02-21QCHSCN25.681525.9025.5525.660.077,4586925.0026.10
2024-02-20QCHSCN25.5925.877625.5925.620.108,82411925.0025.95