CHCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 26.01 | 0.59 | 2.32% | 25.66 | 26.07 | 25.66 | 130,837 |
Mar 26 2024 | 25.42 | -0.21 | -0.82% | 25.84 | 25.86 | 25.39 | 133,613 |
Mar 25 2024 | 25.63 | -0.46 | -1.76% | 26.23 | 26.30 | 25.62 | 113,166 |
Mar 22 2024 | 26.09 | -0.85 | -3.16% | 27.05 | 27.05 | 26.06 | 113,241 |
Mar 21 2024 | 26.94 | 0.27 | 1.01% | 26.88 | 27.02 | 26.61 | 111,242 |
Mar 20 2024 | 26.67 | 0.37 | 1.41% | 26.11 | 26.75 | 26.09 | 111,370 |
Mar 19 2024 | 26.30 | 0.19 | 0.73% | 26.15 | 26.54 | 26.05 | 92,124 |
Mar 18 2024 | 26.11 | -0.45 | -1.69% | 26.57 | 26.605 | 26.04 | 152,073 |
Mar 15 2024 | 26.56 | 0.31 | 1.18% | 25.99 | 26.60 | 25.88 | 552,234 |
Mar 14 2024 | 26.25 | -0.66 | -2.45% | 26.70 | 26.74 | 26.06 | 145,266 |
Mar 13 2024 | 26.91 | -0.09 | -0.33% | 26.92 | 27.05 | 26.85 | 127,082 |
Mar 12 2024 | 27.00 | -0.06 | -0.22% | 26.96 | 27.1475 | 26.7783 | 132,965 |
Mar 11 2024 | 27.06 | 0.06 | 0.22% | 27.02 | 27.08 | 26.66 | 113,638 |
Mar 08 2024 | 27.00 | 0.11 | 0.41% | 27.09 | 27.27 | 26.775 | 103,384 |
Mar 07 2024 | 26.89 | -0.05 | -0.19% | 27.17 | 27.32 | 26.79 | 169,367 |
Mar 06 2024 | 26.94 | -0.10 | -0.37% | 27.17 | 27.29 | 26.65 | 171,338 |
Mar 05 2024 | 27.04 | 0.04 | 0.15% | 26.87 | 27.35 | 26.854 | 191,731 |
Mar 04 2024 | 27.00 | -0.15 | -0.55% | 27.10 | 27.23 | 26.77 | 133,640 |
Mar 01 2024 | 27.15 | 0.01 | 0.04% | 27.20 | 27.31 | 26.66 | 249,647 |
Feb 29 2024 | 27.14 | 0.11 | 0.41% | 27.42 | 27.73 | 27.02 | 398,038 |
Feb 28 2024 | 27.03 | 0.03 | 0.11% | 26.85 | 27.08 | 26.79 | 364,605 |
Feb 27 2024 | 27.00 | 0.25 | 0.93% | 27.01 | 27.20 | 26.66 | 283,575 |
Feb 26 2024 | 26.75 | -0.21 | -0.78% | 26.96 | 27.42 | 26.59 | 144,863 |
Feb 23 2024 | 26.96 | -0.19 | -0.70% | 27.19 | 27.19 | 26.7214 | 179,371 |
Feb 22 2024 | 27.15 | 0.57 | 2.14% | 26.57 | 27.195 | 26.20 | 193,082 |
Feb 21 2024 | 26.58 | -0.64 | -2.35% | 27.27 | 27.42 | 26.47 | 216,012 |
Feb 20 2024 | 27.22 | 0.03 | 0.11% | 26.94 | 27.945 | 26.74 | 245,604 |
Feb 16 2024 | 27.19 | -0.73 | -2.61% | 27.13 | 27.43 | 26.38 | 386,382 |
Feb 15 2024 | 27.92 | 0.33 | 1.20% | 27.72 | 28.10 | 27.62 | 434,994 |
Feb 14 2024 | 27.59 | 0.87 | 3.26% | 27.15 | 27.85 | 26.79 | 321,153 |
Feb 13 2024 | 26.72 | -0.83 | -3.01% | 26.78 | 27.14 | 26.4901 | 299,850 |
Feb 12 2024 | 27.55 | 1.21 | 4.59% | 26.35 | 27.67 | 26.35 | 262,535 |
Feb 09 2024 | 26.34 | 0.93 | 3.66% | 25.50 | 26.35 | 25.4059 | 142,468 |
Feb 08 2024 | 25.41 | 0.35 | 1.40% | 24.94 | 25.64 | 24.885 | 136,665 |
Feb 07 2024 | 25.06 | -0.33 | -1.30% | 25.42 | 25.42 | 24.83 | 159,416 |
Feb 06 2024 | 25.39 | 0.41 | 1.64% | 24.95 | 25.48 | 24.94 | 202,291 |
Feb 05 2024 | 24.98 | -0.16 | -0.64% | 24.81 | 25.21 | 24.50 | 559,801 |
Feb 02 2024 | 25.14 | -0.56 | -2.18% | 25.33 | 25.55 | 24.81 | 172,900 |
Feb 01 2024 | 25.70 | 0.11 | 0.43% | 25.54 | 25.71 | 24.789 | 190,403 |
Jan 31 2024 | 25.59 | -0.31 | -1.20% | 25.98 | 25.9987 | 25.45 | 153,248 |
Jan 30 2024 | 25.90 | -0.29 | -1.11% | 26.14 | 26.14 | 25.77 | 93,431 |
Jan 29 2024 | 26.19 | -0.06 | -0.23% | 26.20 | 26.2439 | 25.74 | 102,766 |
Jan 26 2024 | 26.25 | 0.15 | 0.57% | 26.35 | 26.35 | 25.88 | 108,903 |
Jan 25 2024 | 26.10 | 0.31 | 1.20% | 26.22 | 26.26 | 25.82 | 123,078 |
Jan 24 2024 | 25.79 | -0.18 | -0.69% | 26.29 | 26.29 | 25.645 | 195,780 |
Jan 23 2024 | 25.97 | -0.51 | -1.93% | 26.71 | 26.76 | 25.735 | 126,276 |
Jan 22 2024 | 26.48 | 0.19 | 0.72% | 26.44 | 26.85 | 26.44 | 191,968 |
Jan 19 2024 | 26.29 | 0.40 | 1.54% | 26.07 | 26.31 | 25.80 | 144,950 |
Jan 18 2024 | 25.89 | -0.22 | -0.84% | 26.18 | 26.28 | 25.73 | 226,675 |
Jan 17 2024 | 26.11 | -0.29 | -1.10% | 26.01 | 26.295 | 25.81 | 435,670 |
Jan 16 2024 | 26.40 | 0.34 | 1.30% | 25.88 | 26.47 | 25.6854 | 199,716 |
Jan 12 2024 | 26.06 | 0.23 | 0.89% | 26.20 | 26.32 | 25.91 | 111,405 |
Jan 11 2024 | 25.83 | -0.02 | -0.08% | 25.80 | 25.98 | 25.48 | 208,331 |
Jan 10 2024 | 25.85 | 0.26 | 1.02% | 25.48 | 25.86 | 25.45 | 98,213 |
Jan 09 2024 | 25.59 | -0.26 | -1.01% | 25.59 | 25.84 | 25.40 | 86,669 |
Jan 08 2024 | 25.85 | 0.45 | 1.77% | 25.46 | 25.88 | 25.395 | 113,529 |
Jan 05 2024 | 25.40 | -0.40 | -1.55% | 25.51 | 25.75 | 25.235 | 120,072 |
Jan 04 2024 | 25.80 | 0.04 | 0.16% | 25.92 | 25.96 | 25.45 | 103,534 |
Jan 03 2024 | 25.76 | -0.86 | -3.23% | 26.49 | 26.49 | 25.63 | 192,464 |
Jan 02 2024 | 26.62 | -0.02 | -0.08% | 26.72 | 26.87 | 26.49 | 119,072 |
Dec 29 2023 | 26.64 | -0.46 | -1.70% | 27.10 | 27.12 | 26.62 | 127,103 |