CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	39.05	39.18	39.05	39.16	39.16	0.04%	6,559
Feb 3, 2025	38.76	39.28	38.74	39.14	39.14	-0.43%	13,369
Jan 31, 2025	39.63	39.82	39.31	39.31	39.31	-0.63%	12,499
Jan 30, 2025	39.40	39.66	39.40	39.56	39.56	1.17%	20,902
Jan 29, 2025	39.19	39.24	39.10	39.10	39.10	-0.39%	2,103
Jan 28, 2025	39.27	39.36	39.24	39.26	39.26	0.31%	3,989
Jan 27, 2025	39.34	39.34	39.02	39.14	39.14	-1.12%	42,200
Jan 24, 2025	39.76	39.76	39.51	39.58	39.58	-0.38%	16,316
Jan 23, 2025	39.43	39.73	39.39	39.73	39.73	0.40%	11,471
Jan 22, 2025	39.59	39.68	39.57	39.57	39.57	0.56%	9,403
Jan 21, 2025	39.00	39.37	39.00	39.35	39.35	1.27%	10,452
Jan 17, 2025	38.83	38.94	38.83	38.86	38.86	0.71%	8,163
Jan 16, 2025	38.47	38.65	38.41	38.58	38.58	0.57%	6,494
Jan 15, 2025	38.60	38.60	38.23	38.36	38.36	1.13%	7,345
Jan 14, 2025	37.95	37.95	37.71	37.93	37.93	0.61%	1,898
Jan 13, 2025	37.28	37.70	37.28	37.70	37.70	0.29%	3,060
Jan 10, 2025	38.13	38.13	37.56	37.59	37.59	-1.88%	12,464
Jan 8, 2025	38.04	38.31	38.01	38.31	38.31	0.42%	3,116
Jan 7, 2025	38.32	38.46	38.04	38.15	38.15	-0.65%	3,750
Jan 6, 2025	38.65	38.68	38.40	38.40	38.40	0.16%	1,116
Jan 3, 2025	38.26	38.36	38.24	38.34	38.34	1.07%	7,875
Jan 2, 2025	38.24	38.24	37.83	37.93	37.93	-0.11%	1,295
Dec 31, 2024	38.11	38.22	37.88	37.97	37.97	-0.32%	26,569
Dec 30, 2024	37.81	38.24	37.81	38.09	38.09	-1.09%	12,130
Dec 27, 2024	38.69	38.73	38.31	38.51	38.51	-1.00%	11,611
Dec 26, 2024	38.77	38.95	38.77	38.90	38.90	0.15%	14,588
Dec 24, 2024	38.69	38.84	38.67	38.84	38.84	0.91%	2,944
Dec 23, 2024	38.33	38.54	38.21	38.49	38.49	-0.46%	24,183
Dec 20, 2024	38.03	38.92	38.03	38.67	38.38	1.23%	11,657
Dec 19, 2024	38.61	38.61	38.20	38.20	37.92	-0.28%	22,741
Dec 18, 2024	39.50	39.53	38.29	38.31	38.02	-3.16%	13,455
Dec 17, 2024	39.61	39.67	39.55	39.56	39.26	-0.69%	3,796
Dec 16, 2024	39.78	39.98	39.78	39.83	39.53	0.53%	16,727
Dec 13, 2024	39.87	39.87	39.62	39.62	39.33	-0.35%	5,227
Dec 12, 2024	39.87	39.90	39.76	39.76	39.47	-0.65%	18,660
Dec 11, 2024	40.00	40.08	39.98	40.02	39.72	0.69%	5,471
Dec 10, 2024	39.82	39.94	39.74	39.74	39.45	-0.58%	20,277
Dec 9, 2024	40.23	40.26	39.98	39.98	39.68	-0.78%	21,169
Dec 6, 2024	40.30	40.33	40.27	40.29	39.99	0.42%	11,229
Dec 5, 2024	40.34	40.34	40.12	40.12	39.82	-0.90%	3,861
Dec 4, 2024	40.48	40.49	40.33	40.49	40.19	0.88%	3,819
Dec 3, 2024	40.11	40.15	40.05	40.13	39.84	-0.27%	8,192
Dec 2, 2024	40.27	40.29	40.15	40.24	39.94	0.14%	7,812
Nov 29, 2024	40.19	40.23	40.18	40.18	39.88	0.61%	979
Nov 27, 2024	40.16	40.17	39.94	39.94	39.64	-0.87%	22,795
Nov 26, 2024	40.25	40.29	40.16	40.29	39.99	0.13%	3,245
Nov 25, 2024	40.31	40.36	40.24	40.24	39.94	0.70%	6,361
Nov 22, 2024	39.83	39.97	39.83	39.96	39.66	0.68%	13,908
Nov 21, 2024	39.32	39.74	39.19	39.69	39.40	1.41%	4,320
Nov 20, 2024	39.14	39.16	38.85	39.14	38.85	0.18%	8,294
Nov 19, 2024	38.92	39.16	38.83	39.07	38.78	-0.08%	27,955
Nov 18, 2024	38.97	39.13	38.97	39.10	38.81	0.36%	9,248
Nov 15, 2024	39.09	39.09	38.91	38.96	38.67	-1.32%	6,287
Nov 14, 2024	39.83	39.83	39.44	39.48	39.19	-0.88%	7,076
Nov 13, 2024	39.88	40.02	39.83	39.83	39.54	-0.01%	9,660
Nov 12, 2024	39.97	39.97	39.83	39.84	39.54	-0.42%	1,971
Nov 11, 2024	40.00	40.00	39.95	40.00	39.71	0.29%	2,495
Nov 8, 2024	39.77	39.97	39.77	39.89	39.59	0.37%	3,736
Nov 7, 2024	39.64	39.80	39.64	39.74	39.45	0.68%	3,747
Nov 6, 2024	39.29	39.48	39.18	39.47	39.18	2.47%	1,781
Nov 5, 2024	38.25	38.52	38.25	38.52	38.23	0.90%	1,290
Nov 4, 2024	38.16	38.27	38.14	38.17	37.89	0.05%	2,885
Nov 1, 2024	38.13	38.31	38.13	38.16	37.87	0.46%	2,584
Oct 31, 2024	38.18	38.18	37.98	37.98	37.70	-1.40%	4,054
Oct 30, 2024	38.61	38.74	38.52	38.52	38.24	-0.51%	3,228
Oct 29, 2024	38.48	38.80	38.48	38.72	38.43	0.31%	6,546
Oct 28, 2024	38.69	38.69	38.59	38.60	38.31	0.48%	6,972
Oct 25, 2024	38.76	38.81	38.41	38.41	38.13	-0.19%	1,326
Oct 24, 2024	38.54	38.57	38.41	38.49	38.20	-0.16%	19,453
Oct 23, 2024	38.75	38.75	38.44	38.55	38.26	-0.70%	9,054
Oct 22, 2024	38.71	38.86	38.68	38.82	38.53	-0.51%	4,440
Oct 21, 2024	39.03	39.04	38.96	39.02	38.73	-0.67%	5,440
Oct 18, 2024	39.19	39.32	39.19	39.28	38.99	0.32%	7,472
Oct 17, 2024	39.25	39.31	39.16	39.16	38.87	-0.14%	2,063
Oct 16, 2024	39.06	39.21	39.06	39.21	38.92	0.54%	3,386
Oct 15, 2024	39.26	39.26	39.00	39.00	38.71	-0.54%	5,994
Oct 14, 2024	39.06	39.21	39.06	39.21	38.92	0.75%	1,546
Oct 11, 2024	38.91	38.93	38.85	38.92	38.63	0.74%	10,053
Oct 10, 2024	38.61	38.65	38.51	38.63	38.35	-0.34%	4,945
Oct 9, 2024	38.38	38.76	38.38	38.76	38.48	0.91%	1,618
Oct 8, 2024	38.20	38.42	38.20	38.42	38.13	1.13%	860
Oct 7, 2024	38.21	38.21	37.99	37.99	37.70	-0.98%	1,149
Oct 4, 2024	38.17	38.36	38.14	38.36	38.08	0.81%	8,771
Oct 3, 2024	37.94	38.14	37.94	38.05	37.77	-0.38%	4,854
Oct 2, 2024	38.16	38.25	38.13	38.19	37.91	0.14%	4,237
Oct 1, 2024	38.17	38.26	38.06	38.14	37.86	-0.91%	20,340
Sep 30, 2024	38.34	38.49	38.21	38.49	38.21	0.26%	5,170
Sep 27, 2024	38.55	38.55	38.35	38.39	38.11	-0.29%	5,482
Sep 26, 2024	38.46	38.50	38.35	38.50	38.22	1.02%	12,800
Sep 25, 2024	38.12	38.14	38.08	38.11	37.83	-0.37%	1,376
Sep 24, 2024	38.23	38.29	38.15	38.25	37.97	0.03%	6,455
Sep 23, 2024	38.20	38.27	38.20	38.24	37.96	0.25%	9,997
Sep 20, 2024	37.97	38.14	37.89	38.14	37.86	-0.17%	25,874
Sep 19, 2024	38.33	38.36	38.12	38.21	37.93	1.57%	3,892
Sep 18, 2024	37.82	37.87	37.62	37.62	37.34	-0.46%	6,757
Sep 17, 2024	38.03	38.03	37.78	37.79	37.51	-0.21%	2,468
Sep 16, 2024	37.80	37.87	37.80	37.87	37.59	0.46%	1,128
Sep 13, 2024	37.63	37.73	37.63	37.70	37.42	0.66%	1,707
Sep 12, 2024	37.21	37.45	37.21	37.45	37.17	0.45%	3,010
Sep 11, 2024	36.60	37.28	36.60	37.28	37.01	0.70%	7,662