CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.83	39.97	39.83	39.96	39.96	0.68%	13,908
Nov 21, 2024	39.32	39.74	39.19	39.69	39.69	1.41%	4,320
Nov 20, 2024	39.14	39.16	38.85	39.14	39.14	0.18%	8,294
Nov 19, 2024	38.92	39.16	38.83	39.07	39.07	-0.08%	27,955
Nov 18, 2024	38.97	39.13	38.97	39.10	39.10	0.36%	9,248
Nov 15, 2024	39.09	39.09	38.91	38.96	38.96	-1.32%	6,287
Nov 14, 2024	39.83	39.83	39.44	39.48	39.48	-0.88%	7,076
Nov 13, 2024	39.88	40.02	39.83	39.83	39.83	-0.01%	9,660
Nov 12, 2024	39.97	39.97	39.83	39.84	39.84	-0.42%	1,971
Nov 11, 2024	40.00	40.00	39.95	40.00	40.00	0.29%	2,495
Nov 8, 2024	39.77	39.97	39.77	39.89	39.89	0.37%	3,736
Nov 7, 2024	39.64	39.80	39.64	39.74	39.74	0.68%	3,747
Nov 6, 2024	39.29	39.48	39.18	39.47	39.47	2.47%	1,781
Nov 5, 2024	38.25	38.52	38.25	38.52	38.52	0.90%	1,290
Nov 4, 2024	38.16	38.27	38.14	38.17	38.17	0.05%	2,885
Nov 1, 2024	38.13	38.31	38.13	38.16	38.16	0.46%	2,584
Oct 31, 2024	38.18	38.18	37.98	37.98	37.98	-1.40%	4,054
Oct 30, 2024	38.61	38.74	38.52	38.52	38.52	-0.51%	3,228
Oct 29, 2024	38.48	38.80	38.48	38.72	38.72	0.31%	6,546
Oct 28, 2024	38.69	38.69	38.59	38.60	38.60	0.48%	6,972
Oct 25, 2024	38.76	38.81	38.41	38.41	38.41	-0.19%	1,326
Oct 24, 2024	38.54	38.57	38.41	38.49	38.49	-0.16%	19,453
Oct 23, 2024	38.75	38.75	38.44	38.55	38.55	-0.70%	9,054
Oct 22, 2024	38.71	38.86	38.68	38.82	38.82	-0.51%	4,440
Oct 21, 2024	39.03	39.04	38.96	39.02	39.02	-0.67%	5,440
Oct 18, 2024	39.19	39.32	39.19	39.28	39.28	0.32%	7,472
Oct 17, 2024	39.25	39.31	39.16	39.16	39.16	-0.14%	2,063
Oct 16, 2024	39.06	39.21	39.06	39.21	39.21	0.54%	3,386
Oct 15, 2024	39.26	39.26	39.00	39.00	39.00	-0.54%	5,994
Oct 14, 2024	39.06	39.21	39.06	39.21	39.21	0.75%	1,546
Oct 11, 2024	38.91	38.93	38.85	38.92	38.92	0.74%	10,053
Oct 10, 2024	38.61	38.65	38.51	38.63	38.63	-0.34%	4,945
Oct 9, 2024	38.38	38.76	38.38	38.76	38.76	0.91%	1,618
Oct 8, 2024	38.20	38.42	38.20	38.42	38.42	1.13%	860
Oct 7, 2024	38.21	38.21	37.99	37.99	37.99	-0.98%	1,149
Oct 4, 2024	38.17	38.36	38.14	38.36	38.36	0.81%	8,771
Oct 3, 2024	37.94	38.14	37.94	38.05	38.05	-0.38%	4,854
Oct 2, 2024	38.16	38.25	38.13	38.19	38.19	0.14%	4,237
Oct 1, 2024	38.17	38.26	38.06	38.14	38.14	-0.91%	20,340
Sep 30, 2024	38.34	38.49	38.21	38.49	38.49	0.26%	5,170
Sep 27, 2024	38.55	38.55	38.35	38.39	38.39	-0.29%	5,482
Sep 26, 2024	38.46	38.50	38.35	38.50	38.50	1.02%	12,800
Sep 25, 2024	38.12	38.14	38.08	38.11	38.11	-0.37%	1,376
Sep 24, 2024	38.23	38.29	38.15	38.25	38.25	0.03%	6,455
Sep 23, 2024	38.20	38.27	38.20	38.24	38.24	0.25%	9,997
Sep 20, 2024	37.97	38.14	37.89	38.14	38.14	-0.17%	25,874
Sep 19, 2024	38.33	38.36	38.12	38.21	38.21	1.57%	3,892
Sep 18, 2024	37.82	37.87	37.62	37.62	37.62	-0.46%	6,757
Sep 17, 2024	38.03	38.03	37.78	37.79	37.79	-0.21%	2,468
Sep 16, 2024	37.80	37.87	37.80	37.87	37.87	0.46%	1,128
Sep 13, 2024	37.63	37.73	37.63	37.70	37.70	0.66%	1,707
Sep 12, 2024	37.21	37.45	37.21	37.45	37.45	0.45%	3,010
Sep 11, 2024	36.60	37.28	36.60	37.28	37.28	0.70%	7,662
Sep 10, 2024	36.70	37.02	36.69	37.02	37.02	0.58%	3,374
Sep 9, 2024	36.81	36.81	36.81	36.81	36.81	1.01%	636
Sep 6, 2024	37.05	37.05	36.39	36.44	36.44	-1.22%	9,165
Sep 5, 2024	37.05	37.09	36.75	36.89	36.89	-0.83%	6,655
Sep 4, 2024	37.17	37.32	37.10	37.20	37.20	0.12%	5,153
Sep 3, 2024	37.76	37.76	37.16	37.16	37.16	-2.07%	3,127
Aug 30, 2024	37.86	37.94	37.50	37.94	37.94	1.01%	1,748
Aug 29, 2024	37.76	37.86	37.51	37.56	37.56	0.40%	6,744
Aug 28, 2024	37.42	37.45	37.39	37.41	37.41	-0.61%	2,525
Aug 27, 2024	37.33	37.64	37.33	37.64	37.64	0.35%	3,977
Aug 26, 2024	37.68	37.69	37.48	37.51	37.51	-0.24%	6,797
Aug 23, 2024	37.50	37.68	37.34	37.60	37.60	1.15%	19,194
Aug 22, 2024	37.50	37.50	37.17	37.17	37.17	-0.84%	2,638
Aug 21, 2024	37.36	37.49	37.36	37.49	37.49	0.76%	1,893
Aug 20, 2024	37.16	37.25	37.13	37.21	37.21	0.08%	5,340
Aug 19, 2024	36.95	37.18	36.95	37.18	37.18	0.64%	15,176
Aug 16, 2024	36.77	36.97	36.77	36.94	36.94	0.21%	12,585
Aug 15, 2024	36.71	36.88	36.71	36.86	36.86	1.74%	12,314
Aug 14, 2024	36.13	36.23	36.13	36.23	36.23	0.49%	5,181
Aug 13, 2024	35.76	36.05	35.76	36.05	36.05	1.50%	2,345
Aug 12, 2024	35.66	35.66	35.47	35.52	35.52	-0.48%	2,462
Aug 9, 2024	35.47	35.69	35.38	35.69	35.69	0.45%	9,030
Aug 8, 2024	35.08	35.53	35.08	35.53	35.53	2.38%	2,117
Aug 7, 2024	35.54	35.54	34.70	34.70	34.70	-0.74%	2,459
Aug 6, 2024	34.79	35.20	34.79	34.96	34.96	1.10%	1,958
Aug 5, 2024	34.37	34.99	34.37	34.58	34.58	-2.54%	14,122
Aug 2, 2024	35.56	35.56	35.28	35.48	35.48	-2.04%	3,214
Aug 1, 2024	36.69	36.82	36.02	36.22	36.22	-1.44%	6,050
Jul 31, 2024	36.77	36.87	36.71	36.75	36.75	1.16%	5,033
Jul 30, 2024	36.49	36.49	36.12	36.33	36.33	-0.06%	4,804
Jul 29, 2024	36.34	36.48	36.34	36.35	36.35	-	4,856
Jul 26, 2024	36.19	36.44	36.19	36.35	36.35	1.28%	4,037
Jul 25, 2024	35.82	36.49	35.82	35.89	35.89	0.17%	8,673
Jul 24, 2024	36.17	36.17	35.83	35.83	35.83	-1.94%	4,392
Jul 23, 2024	36.68	36.71	36.54	36.54	36.54	-0.38%	10,857
Jul 22, 2024	36.43	36.68	36.36	36.68	36.68	1.37%	11,077
Jul 19, 2024	36.50	36.50	36.17	36.18	36.18	-1.00%	10,297
Jul 18, 2024	37.03	37.03	36.43	36.55	36.55	-0.94%	15,565
Jul 17, 2024	37.01	37.15	36.90	36.90	36.90	-1.19%	8,571
Jul 16, 2024	37.16	37.34	37.16	37.34	37.34	0.80%	2,524
Jul 15, 2024	37.08	37.24	36.99	37.04	37.04	0.16%	6,071
Jul 12, 2024	36.66	37.20	36.66	36.98	36.98	1.04%	6,163
Jul 11, 2024	36.32	36.71	36.32	36.60	36.60	0.11%	10,049
Jul 10, 2024	36.42	36.56	36.30	36.56	36.56	0.72%	4,551
Jul 9, 2024	36.51	36.51	36.30	36.30	36.30	-0.31%	10,012
Jul 8, 2024	36.31	36.43	36.31	36.41	36.41	-0.02%	3,701
Jul 5, 2024	36.42	36.42	36.28	36.42	36.42	0.33%	5,869