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	CHSCP	30.60	30.64	30.15	30.36	-0.28	11,857	91	30.14	35.00
2024-05-16	Q	CHSCP	30.50	30.73	30.50	30.64	0.05	8,542	48	29.95	35.00
2024-05-15	Q	CHSCP	30.45	30.67	30.362	30.50	0.11	8,685	61	30.10	35.00
2024-05-14	Q	CHSCP	30.44	30.45	30.27	30.39	0.01	5,973	42	30.10	35.00
2024-05-13	Q	CHSCP	30.45	30.45	30.21	30.28	-0.02	5,760	39	30.00	35.00
2024-05-10	Q	CHSCP	30.17	30.45	30.16	30.285	0.045	7,846	63	30.00	35.00
2024-05-09	Q	CHSCP	30.10	30.3694	30.10	30.24	0.12	13,155	56	29.95	35.00
2024-05-08	Q	CHSCP	30.14	30.24	30.10	30.19	-0.21	7,428	108	30.05	35.00
2024-05-07	Q	CHSCP	30.21	30.39	30.21	30.33	0.07	7,497	54	30.05	35.00
2024-05-06	Q	CHSCP	30.45	30.45	30.1498	30.295	-0.26	19,243	108	30.05	32.94
2024-05-03	Q	CHSCP	30.60	30.6405	30.40	30.45	-0.11	17,210	65	30.05	35.00
2024-05-02	Q	CHSCP	30.40	30.6251	30.40	30.56	0.26	6,364	53	29.95	35.00
2024-05-01	Q	CHSCP	30.50	30.50	30.12	30.30	0.11	10,978	135	30.05	30.50
2024-04-30	Q	CHSCP	30.529	30.529	30.0906	30.19	-0.08	7,597	50	30.05	35.00
2024-04-29	Q	CHSCP	30.10	30.29	30.08	30.16	0.01	6,637	47	29.95	35.00
2024-04-26	Q	CHSCP	30.09	30.2494	30.07	30.07	0.04	6,664	60	29.95	35.00
2024-04-25	Q	CHSCP	30.19	30.215	30.05	30.2037	0.0137	4,958	18	29.95	32.82
2024-04-24	Q	CHSCP	30.19	30.3014	30.19	30.2565	0.0165	2,522	30	30.00	32.82
2024-04-23	Q	CHSCP	29.97	30.38	29.97	30.24	0.21	10,284	80	30.00	32.82
2024-04-22	Q	CHSCP	30.11	30.4299	30.02	30.03	-0.13	7,250	111	29.95	32.82
2024-04-19	Q	CHSCP	30.0705	30.20	30.0705	30.16	-0.05	2,614	29	18.25	32.82
2024-04-18	Q	CHSCP	30.50	30.50	30.07	30.07	-0.16	8,514	65	30.00	35.00
2024-04-17	Q	CHSCP	30.10	30.50	30.01	30.40	0.45	9,601	70	30.00	35.00
2024-04-16	Q	CHSCP	29.90	30.174	29.90	30.00	0.19	4,003	98	30.00	32.82
2024-04-15	Q	CHSCP	30.41	30.4506	30.00	30.00	-0.37	14,534	130	29.80	35.00
2024-04-12	Q	CHSCP	30.20	30.56	30.20	30.30	0.06	3,854	54	29.90	32.82
2024-04-11	Q	CHSCP	30.63	30.63	30.20	30.20	-0.43	6,225	61	29.37	32.82
2024-04-10	Q	CHSCP	30.44	30.675	30.20	30.63	0.18	12,342	188	30.22	32.82
2024-04-09	Q	CHSCP	30.80	30.8391	30.3469	30.4899	-0.4801	20,036	154	18.25	35.00
2024-04-08	Q	CHSCP	31.09	31.1176	30.76	30.76	-0.24	6,506	76	30.25	32.82
2024-04-05	Q	CHSCP	31.00	31.2599	31.00	31.11	0.23	3,844	46	30.25	32.82
2024-04-04	Q	CHSCP	31.27	31.39	30.87	30.92	-0.26	20,279	162	28.50	32.82
2024-04-03	Q	CHSCP	31.4206	31.50	31.25	31.30	-0.18	17,612	131	28.50	32.25
2024-04-02	Q	CHSCP	31.74	31.8999	31.3808	31.3808	-0.4692	13,258	56	29.80	32.50
2024-04-01	Q	CHSCP	31.34	31.85	31.18	31.85	0.76	21,205	258	31.05	32.25
2024-03-29	Q	CHSCP	32.00	32.17	31.09	31.09	-0.68	0	0	31.05	32.15
2024-03-28	Q	CHSCP	32.00	32.17	31.09	31.09	-0.68	43,798	287	31.05	32.15
2024-03-27	Q	CHSCP	32.00	32.00	31.60	31.77	-0.01	5,065	34	31.22	32.25
2024-03-26	Q	CHSCP	31.66	31.88	31.56	31.775	0.175	3,720	54	31.05	32.00
2024-03-25	Q	CHSCP	31.51	31.97	31.51	31.60	-0.20	6,727	85	29.71	32.25
2024-03-22	Q	CHSCP	32.017	32.05	31.65	31.65	-0.33	1,500	28	31.05	32.82
2024-03-21	Q	CHSCP	32.06	32.20	31.9466	32.03	-0.05	10,444	133	31.76	32.25
2024-03-20	Q	CHSCP	31.7917	32.20	31.75	32.08	0.12	18,658	97	31.05	32.50
2024-03-19	Q	CHSCP	31.39	31.98	31.31	31.98	0.65	18,883	147	31.05	32.82
2024-03-18	Q	CHSCP	31.26	31.798	31.25	31.47	-0.17	13,090	210	25.00	32.82
2024-03-15	Q	CHSCP	31.4491	31.80	31.4001	31.64	-0.39	11,450	243	28.50	32.82
2024-03-14	Q	CHSCP	31.81	32.06	31.6024	31.9882	0.2482	6,077	89	31.05	32.50
2024-03-13	Q	CHSCP	32.23	32.25	32.06	32.245	0.07	6,099	174	31.55	32.50
2024-03-12	Q	CHSCP	32.00	32.22	31.7412	32.22	0.11	6,861	100	31.55	32.24
2024-03-11	Q	CHSCP	31.82	32.079	31.82	32.0493	-0.1307	5,115	95	31.55	32.24
2024-03-08	Q	CHSCP	32.07	32.21	31.9301	32.12	-0.074	6,185	56	30.70	34.99
2024-03-07	Q	CHSCP	32.00	32.07	31.95	32.065	0.08	10,783	53	29.00	32.24
2024-03-06	Q	CHSCP	31.94	31.9998	31.825	31.96	0.02	5,812	62	29.00	32.00
2024-03-05	Q	CHSCP	31.83	32.00	31.70	31.9016	0.1816	9,377	114	18.75	34.99
2024-03-04	Q	CHSCP	31.9897	31.9999	31.66	31.67	0.02	12,230	74	30.60	32.82
2024-03-01	Q	CHSCP	31.7499	31.7499	31.66	31.67	-0.27	4,109	30	30.21	32.82
2024-02-29	Q	CHSCP	31.46	31.99	31.46	31.94	0.20	29,868	129	28.00	32.24
2024-02-28	Q	CHSCP	31.0544	31.50	31.0544	31.50	0.025	6,182	71	30.80	31.77
2024-02-27	Q	CHSCP	31.31	31.50	31.00	31.3801	-0.0699	9,233	83	30.21	31.77
2024-02-26	Q	CHSCP	31.45	31.45	31.26	31.45		3,946	38	30.60	31.77
2024-02-23	Q	CHSCP	31.4499	31.45	31.35	31.4401	0.1601	4,970	138	30.70	31.77
2024-02-22	Q	CHSCP	31.05	31.48	31.03	31.28	-0.10	7,643	75	30.80	31.77
2024-02-21	Q	CHSCP	31.50	31.50	30.92	31.3168	0.3168	7,258	58	30.30	34.19
2024-02-20	Q	CHSCP	30.90	31.2955	30.90	31.1435	0.1235	4,996	52	30.70	32.24