Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CHSCO	26.75	26.95	26.75	26.95	-0.03	3,364	40	26.53	32.33
2024-05-16	Q	CHSCO	26.95	26.98	26.69	26.98	0.06	11,764	56	26.53	32.33
2024-05-15	Q	CHSCO	26.99	26.99	26.83	26.97	0.07	13,165	93	26.53	32.33
2024-05-14	Q	CHSCO	26.84	26.93	26.645	26.90	0.165	7,939	66	26.53	32.33
2024-05-13	Q	CHSCO	26.70	26.9398	26.6758	26.92	0.28	11,262	98	26.53	26.95
2024-05-10	Q	CHSCO	26.61	26.9186	26.61	26.61	0.1932	4,653	24	26.53	32.33
2024-05-09	Q	CHSCO	26.61	26.65	26.60	26.62	-0.02	14,120	69	26.53	32.33
2024-05-08	Q	CHSCO	26.70	26.84	26.61	26.62	-0.22	11,924	117	26.53	32.33
2024-05-07	Q	CHSCO	26.71	26.88	26.70	26.70	-0.05	16,775	105	26.53	32.33
2024-05-06	Q	CHSCO	26.98	26.98	26.71	26.75	0.06	23,274	86	26.51	32.33
2024-05-03	Q	CHSCO	26.82	26.82	26.65	26.70	0.05	6,066	86	26.51	32.33
2024-05-02	Q	CHSCO	26.745	26.8599	26.63	26.63	-0.16	10,453	77	26.00	28.00
2024-05-01	Q	CHSCO	26.65	26.79	26.60	26.79	0.12	8,214	135	26.00	30.39
2024-04-30	Q	CHSCO	26.6302	26.69	26.55	26.67	0.13	21,393	148	26.00	30.52
2024-04-29	Q	CHSCO	26.52	26.61	26.51	26.53	-0.02	5,877	45	26.00	28.00
2024-04-26	Q	CHSCO	26.45	26.67	26.45	26.55	0.09	12,620	58	26.50	28.00
2024-04-25	Q	CHSCO	26.64	26.64	26.45	26.45	-0.40	23,523	84	26.00	28.00
2024-04-24	Q	CHSCO	26.585	26.805	26.54	26.61	-0.38	3,648	30	26.35	28.00
2024-04-23	Q	CHSCO	26.54	27.0299	26.54	26.65	0.13	4,055	60	26.35	28.00
2024-04-22	Q	CHSCO	26.7015	26.7015	26.52	26.52	-0.06	9,568	99	25.75	29.48
2024-04-19	Q	CHSCO	26.64	26.79	26.57	26.58	0.075	6,133	37	25.70	28.00
2024-04-18	Q	CHSCO	26.72	26.72	26.45	26.47	-0.14	20,567	121	25.70	29.48
2024-04-17	Q	CHSCO	26.5182	26.785	26.5182	26.62	0.12	2,929	26	23.55	30.52
2024-04-16	Q	CHSCO	26.50	26.726	26.50	26.52	0.03	5,308	62	23.55	32.13
2024-04-15	Q	CHSCO	26.59	26.59	26.41	26.45	-0.25	17,012	155	13.50	32.35
2024-04-12	Q	CHSCO	26.79	26.79	26.66	26.70	0.04	11,999	64	13.50	32.35
2024-04-11	Q	CHSCO	26.89	26.89	26.66	26.67	-0.16	16,479	158	23.55	29.00
2024-04-10	Q	CHSCO	27.10	27.10	26.61	26.8499	-0.1401	37,002	242	24.53	32.35
2024-04-09	Q	CHSCO	27.05	27.15	26.95	26.99	0.01	24,850	112	26.86	32.35
2024-04-08	Q	CHSCO	27.04	27.1371	26.99	26.99	-0.11	8,902	87	26.86	32.35
2024-04-05	Q	CHSCO	27.13	27.17	27.0701	27.09	0.06	11,558	90	26.77	32.35
2024-04-04	Q	CHSCO	27.00	27.11	26.9875	26.9875	-0.0125	9,486	107	24.54	32.49
2024-04-03	Q	CHSCO	27.112	27.1285	26.9601	26.975	-0.075	8,196	86	26.52	32.35
2024-04-02	Q	CHSCO	26.91	27.11	26.8506	26.95	0.07	18,076	121	25.70	32.35
2024-04-01	Q	CHSCO	26.85	27.19	26.85	27.04	0.23	27,715	244	26.56	27.39
2024-03-29	Q	CHSCO	27.30	27.30	26.81	26.81	-0.21	0	0	26.56	32.78
2024-03-28	Q	CHSCO	27.30	27.30	26.81	26.81	-0.21	76,066	263	26.56	32.78
2024-03-27	Q	CHSCO	27.13	27.19	26.85	27.02	-0.09	17,429	119	26.56	32.78
2024-03-26	Q	CHSCO	27.20	27.2828	27.00	27.03	-0.17	25,799	129	26.56	32.78
2024-03-25	Q	CHSCO	27.3076	27.355	27.1101	27.20	-0.08	11,984	81	25.70	32.77
2024-03-22	Q	CHSCO	27.34	27.38	27.1014	27.365	0.015	10,553	84	13.50	32.77
2024-03-21	Q	CHSCO	27.26	27.43	27.26	27.35		16,708	164	27.20	32.77
2024-03-20	Q	CHSCO	27.35	27.44	27.1123	27.35		23,760	110	26.85	28.00
2024-03-19	Q	CHSCO	27.11	27.35	26.9436	27.30	0.3212	29,060	146	26.85	32.77
2024-03-18	Q	CHSCO	26.965	27.10	26.9146	27.02	0.0401	9,062	86	25.75	30.19
2024-03-15	Q	CHSCO	27.18	27.18	26.8184	26.98	-0.035	25,315	235	25.75	43.20
2024-03-14	Q	CHSCO	26.81	27.04	26.67	26.95	0.0522	20,630	160	26.56	27.72
2024-03-13	Q	CHSCO	27.30	27.50	27.30	27.34	-0.06	13,608	186	27.06	27.72
2024-03-12	Q	CHSCO	27.2433	27.445	27.2433	27.39		10,441	155	27.12	28.00
2024-03-11	Q	CHSCO	27.35	27.515	27.20	27.44	-0.07	26,296	219	27.06	27.72
2024-03-08	Q	CHSCO	27.29	27.50	27.29	27.47	0.07	23,161	135	24.24	30.09
2024-03-07	Q	CHSCO	27.37	27.42	27.2216	27.41	0.14	15,459	123	26.20	27.72
2024-03-06	Q	CHSCO	27.20	27.27	27.04	27.22	0.03	13,565	195	26.20	27.34
2024-03-05	Q	CHSCO	26.8201	27.20	26.8201	27.19	0.40	31,219	299	26.20	27.88
2024-03-04	Q	CHSCO	26.81	26.9698	26.7161	26.931	0.061	11,180	138	26.20	27.49
2024-03-01	Q	CHSCO	26.9646	26.9899	26.7153	26.83	0.01	9,366	64	24.24	27.88
2024-02-29	Q	CHSCO	26.98	27.00	26.82	26.82	-0.02	37,685	138	25.75	27.88
2024-02-28	Q	CHSCO	26.54	26.98	26.54	26.9756	0.1256	17,193	162	26.75	27.88
2024-02-27	Q	CHSCO	26.72	26.79	26.71	26.79	-0.105	15,448	162	26.20	27.88
2024-02-26	Q	CHSCO	26.70	26.96	26.70	26.85	-0.10	11,240	126	14.00	30.26
2024-02-23	Q	CHSCO	26.71	26.98	26.71	26.97	0.15	17,281	298	24.12	30.38
2024-02-22	Q	CHSCO	26.60	26.92	26.60	26.81	0.17	5,473	86	24.24	27.88
2024-02-21	Q	CHSCO	26.6428	26.73	26.5815	26.64	-0.09	4,999	207	24.24	27.88
2024-02-20	Q	CHSCO	26.71	26.80	26.60	26.73	0.03	13,264	157	14.00	30.26
2024-02-19	Q	CHSCO	26.78	26.8704	26.65	26.71	-0.04	0	0	14.00	26.94