CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.96	36.96	36.58	36.64	36.64	-1.77%	7,519
Mar 27, 2025	37.22	37.42	37.19	37.30	37.30	-0.26%	20,849
Mar 26, 2025	37.71	37.71	37.28	37.40	37.40	-0.83%	1,389
Mar 25, 2025	37.77	37.88	37.64	37.71	37.71	-0.08%	22,587
Mar 24, 2025	37.66	37.74	37.66	37.74	37.74	1.66%	8,014
Mar 21, 2025	36.90	37.19	36.78	37.12	37.12	-0.47%	9,989
Mar 20, 2025	37.30	37.52	37.23	37.30	37.30	-0.57%	6,267
Mar 19, 2025	37.28	37.56	37.28	37.52	37.52	0.82%	5,576
Mar 18, 2025	37.25	37.25	37.12	37.21	37.21	-0.66%	18,126
Mar 17, 2025	37.27	37.62	37.13	37.46	37.46	1.36%	21,152
Mar 14, 2025	36.47	36.95	36.47	36.95	36.95	1.96%	13,882
Mar 13, 2025	36.58	36.65	36.20	36.24	36.24	-1.27%	6,418
Mar 12, 2025	36.75	36.87	36.66	36.71	36.71	-0.02%	6,791
Mar 11, 2025	36.99	37.04	36.59	36.72	36.72	-0.98%	16,597
Mar 10, 2025	37.47	37.63	36.88	37.08	37.08	-2.26%	6,358
Mar 7, 2025	37.56	37.94	37.52	37.94	37.94	0.58%	6,345
Mar 6, 2025	38.03	38.06	37.72	37.72	37.72	-1.77%	7,846
Mar 5, 2025	37.95	38.48	37.88	38.40	38.40	1.01%	21,743
Mar 4, 2025	38.34	38.53	37.75	38.02	38.02	-1.16%	6,840
Mar 3, 2025	39.08	39.08	38.25	38.46	38.46	-0.96%	5,441
Feb 28, 2025	38.50	38.83	38.39	38.83	38.83	1.19%	5,687
Feb 27, 2025	38.82	38.96	38.38	38.38	38.38	-1.24%	6,285
Feb 26, 2025	39.09	39.15	38.86	38.86	38.86	0.15%	3,373
Feb 25, 2025	38.70	38.93	38.61	38.80	38.80	0.13%	11,281
Feb 24, 2025	38.95	39.04	38.75	38.75	38.75	-0.40%	22,347
Feb 21, 2025	39.48	39.50	38.89	38.91	38.91	-1.81%	27,362
Feb 20, 2025	39.60	39.62	39.40	39.62	39.62	-0.32%	3,509
Feb 19, 2025	39.54	39.75	39.53	39.75	39.75	0.11%	7,552
Feb 18, 2025	39.40	39.71	39.40	39.71	39.71	0.71%	8,026
Feb 14, 2025	39.61	39.61	39.40	39.43	39.43	-0.30%	30,414
Feb 13, 2025	39.26	39.55	39.22	39.55	39.55	1.04%	5,857
Feb 12, 2025	38.96	39.16	38.96	39.14	39.14	-0.68%	8,488
Feb 11, 2025	39.29	39.43	39.29	39.41	39.41	-0.10%	1,923
Feb 10, 2025	39.46	39.49	39.42	39.45	39.45	0.50%	6,987
Feb 7, 2025	39.59	39.59	39.21	39.25	39.25	-0.85%	5,527
Feb 6, 2025	39.72	39.72	39.49	39.59	39.59	-0.08%	12,206
Feb 5, 2025	39.18	39.62	39.16	39.62	39.62	1.18%	6,327
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