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	Z	CHT	38.08	38.145	37.85	37.88	-0.02	67,603	850	30.66	42.05
2024-04-25	Z	CHT	37.96	37.9743	37.82	37.87	-0.37	55,383	836	29.70	39.50
2024-04-24	Z	CHT	38.55	38.55	38.1049	38.24	-0.33	102,191	1,171	30.15	39.50
2024-04-23	Z	CHT	38.55	38.65	38.47	38.59	0.06	59,161	724	34.82	40.20
2024-04-22	Z	CHT	38.11	38.60	38.11	38.54	0.69	100,971	878	37.33	39.50
2024-04-19	Z	CHT	37.97	38.19	37.80	37.85	-0.31	86,480	799	29.70	42.68
2024-04-18	Z	CHT	38.21	38.22	38.05	38.16	0.15	60,620	730	37.33	42.09
2024-04-17	Z	CHT	38.16	38.16	37.83	38.00	-0.179	86,961	629	30.98	39.28
2024-04-16	Z	CHT	38.24	38.2931	38.10	38.17	-0.47	51,963	637	29.70	41.98
2024-04-15	Z	CHT	38.75	38.77	38.5099	38.61	0.11	67,855	705	34.15	42.63
2024-04-12	Z	CHT	38.73	38.77	38.50	38.50	-0.49	55,770	706	34.74	42.37
2024-04-11	Z	CHT	39.08	39.20	39.00	39.01	0.11	57,587	726	30.15	42.87
2024-04-10	Z	CHT	38.93	38.97	38.65	38.89	-0.32	83,105	820	34.55	42.87
2024-04-09	Z	CHT	39.14	39.33	39.10	39.25	-0.02	65,442	711	30.15	42.87
2024-04-08	Z	CHT	39.11	39.39	39.11	39.27	0.30	47,081	777	35.45	42.87
2024-04-05	Z	CHT	38.90	38.96	38.77	38.96	-0.06	67,788	883	34.76	42.72
2024-04-04	Z	CHT	39.27	39.43	39.00	39.00	-0.11	51,680	596	38.22	42.87
2024-04-03	Z	CHT	39.14	39.20	38.94	39.15	-0.40	62,762	1,127	38.37	42.87
2024-04-02	Z	CHT	39.37	39.59	39.31	39.57	0.23	59,838	558	38.78	40.62
2024-04-01	Z	CHT	39.29	39.42	39.23	39.35	0.19	67,092	683	38.56	40.28
2024-03-29	Z	CHT	39.17	39.23	38.98	39.14	-0.21	0	0	38.36	43.09
2024-03-28	Z	CHT	39.17	39.23	38.98	39.14	-0.21	92,738	750	38.36	43.09
2024-03-27	Z	CHT	39.33	39.51	39.21	39.33	0.15	66,801	644	37.64	43.09
2024-03-26	Z	CHT	38.90	39.30	38.90	39.16	0.60	106,029	857	34.72	42.76
2024-03-25	Z	CHT	38.73	38.86	38.55	38.56	0.37	77,484	847	30.66	42.42
2024-03-22	Z	CHT	38.51	38.57	38.18	38.19	-0.199	102,238	816	37.30	39.85
2024-03-21	Z	CHT	38.56	38.67	38.36	38.39	-0.129	86,391	515	34.67	42.24
2024-03-20	Z	CHT	38.48	38.56	38.35	38.52	-0.059	86,200	917	38.52	39.70
2024-03-19	Z	CHT	38.46	38.63	38.45	38.55	0.04	66,188	707	37.30	39.19
2024-03-18	Z	CHT	38.51	38.68	38.44	38.51	0.04	69,920	641	37.30	41.10
2024-03-15	Z	CHT	38.55	38.56	38.37	38.45	0.015	76,566	1,036	34.45	39.64
2024-03-14	Z	CHT	38.43	38.57	38.37	38.44	0.04	54,080	474	37.30	42.45
2024-03-13	Z	CHT	38.46	38.52	38.295	38.40	-0.175	63,425	596	37.30	39.19
2024-03-12	Z	CHT	38.46	38.77	38.43	38.59	0.11	77,011	750	37.50	40.59
2024-03-11	Z	CHT	38.34	38.52	38.34	38.50	0.245	57,612	787	37.30	40.59
2024-03-08	Z	CHT	38.36	38.36	38.125	38.24	-0.20	79,310	976	37.30	40.59
2024-03-07	Z	CHT	38.32	38.48	38.285	38.44	0.17	50,099	487	37.30	40.59
2024-03-06	Z	CHT	38.24	38.41	38.24	38.25	0.185	68,882	834	37.21	40.59
2024-03-05	Z	CHT	38.12	38.25	38.05	38.08	-0.18	70,407	712	34.36	39.12
2024-03-04	Z	CHT	38.48	38.48	38.22	38.26	-0.22	48,652	520	30.98	40.59
2024-03-01	Z	CHT	38.00	38.487	37.96	38.487	0.697	149,358	767	30.15	40.59
2024-02-29	Z	CHT	38.02	38.08	37.73	37.79	-0.115	120,944	846	30.15	40.59
2024-02-28	Z	CHT	37.88	37.93	37.74	37.91	0.06	104,533	896	34.10	40.59
2024-02-27	Z	CHT	38.24	38.24	37.87	37.87	-0.345	85,168	917	30.15	40.59
2024-02-26	Z	CHT	38.37	38.60	38.24	38.24	-0.26	120,114	919	29.70	40.59
2024-02-23	Z	CHT	38.61	38.61	38.48	38.50	-0.15	46,806	737	30.83	40.59
2024-02-22	Z	CHT	38.82	38.82	38.61	38.65	-0.25	55,652	1,162	37.95	43.09
2024-02-21	Z	CHT	38.89	38.94	38.79	38.90	0.04	72,919	1,020	37.25	43.09
2024-02-20	Z	CHT	38.64	38.96	38.64	38.87	0.16	61,239	627	34.81	39.70
2024-02-19	Z	CHT	38.71	38.81	38.60	38.72	-0.12	0	0	30.83	43.09
2024-02-16	Z	CHT	38.71	38.81	38.60	38.72	-0.12	71,812	775	30.83	43.09
2024-02-15	Z	CHT	38.75	39.06	38.73	38.84	0.01	60,478	793	30.98	41.10
2024-02-14	Z	CHT	38.43	38.78	38.43	38.78	0.375	56,175	699	29.70	40.59
2024-02-13	Z	CHT	38.69	38.69	38.335	38.38	-0.56	41,587	555	30.98	43.20
2024-02-12	Z	CHT	38.79	39.04	38.79	38.95	0.17	47,129	755	35.05	39.70
2024-02-09	Z	CHT	38.58	38.83	38.47	38.79	0.16	67,498	838	29.70	40.59
2024-02-08	Z	CHT	38.75	38.75	38.50	38.63	-0.19	40,003	663	34.87	42.68
2024-02-07	Z	CHT	38.62	38.83	38.60	38.83	0.22	69,011	989	30.98	40.59
2024-02-06	Z	CHT	38.70	38.71	38.42	38.60	-0.02	50,710	693	37.21	40.59
2024-02-05	Z	CHT	38.31	38.68	38.09	38.62	0.435	150,839	1,622	30.98	39.78
2024-02-02	Z	CHT	38.16	38.24	38.04	38.18	0.02	69,349	770	34.76	39.11
2024-02-01	Z	CHT	37.89	38.18	37.89	38.17	0.57	130,187	1,369	30.98	39.73
2024-01-31	Z	CHT	37.76	37.99	37.58	37.58	-0.26	119,423	1,110	30.15	40.59
2024-01-30	Z	CHT	36.37	37.9482	36.37	37.86	-0.51	190,719	1,615	34.03	41.89