CHII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2024	9.80	9.80	9.80	9.80	9.80	-	-
Feb 22, 2024	9.80	9.80	9.80	9.80	9.80	-	-
Feb 21, 2024	9.80	9.80	9.80	9.80	9.80	-	-
Feb 20, 2024	9.80	9.80	9.80	9.80	9.80	-	-
Feb 16, 2024	9.77	9.80	9.77	9.80	9.80	-0.05%	711
Feb 15, 2024	9.81	9.81	9.81	9.81	9.81	0.13%	26
Feb 14, 2024	9.91	9.91	9.77	9.79	9.79	0.12%	3,118
Feb 13, 2024	9.75	9.80	9.75	9.78	9.78	-0.35%	1,940
Feb 12, 2024	9.89	9.89	9.79	9.81	9.81	0.03%	1,230
Feb 9, 2024	9.81	9.81	9.81	9.81	9.81	0.52%	15
Feb 8, 2024	9.77	9.79	9.76	9.76	9.76	-0.77%	1,786
Feb 7, 2024	9.70	9.84	9.70	9.84	9.84	0.13%	1,925
Feb 6, 2024	9.84	9.87	9.73	9.82	9.82	0.96%	11,088
Feb 5, 2024	9.72	9.83	9.72	9.73	9.73	-0.88%	1,831
Feb 2, 2024	9.74	9.84	9.66	9.82	9.82	-0.55%	11,711
Feb 1, 2024	9.89	9.89	9.87	9.87	9.87	0.56%	580
Jan 31, 2024	9.76	9.82	9.76	9.82	9.82	0.10%	1,799
Jan 30, 2024	9.81	9.81	9.81	9.81	9.81	0.31%	55
Jan 29, 2024	9.76	9.78	9.75	9.78	9.78	-0.34%	1,900
Jan 26, 2024	9.79	9.81	9.79	9.81	9.81	-0.27%	455
Jan 25, 2024	9.84	9.84	9.84	9.84	9.84	0.46%	96
Jan 24, 2024	9.90	9.90	9.76	9.79	9.79	3.48%	433
Jan 23, 2024	9.42	9.46	9.42	9.46	9.46	2.50%	4,403
Jan 22, 2024	9.24	9.26	9.23	9.23	9.23	-2.91%	797
Jan 19, 2024	9.51	9.51	9.51	9.51	9.51	-0.22%	43
Jan 18, 2024	9.53	9.53	9.53	9.53	9.53	0.18%	62
Jan 17, 2024	9.51	9.51	9.51	9.51	9.51	-2.34%	106
Jan 16, 2024	9.74	9.74	9.74	9.74	9.74	-1.08%	42
Jan 12, 2024	9.85	9.85	9.84	9.85	9.85	0.83%	4,031
Jan 11, 2024	9.75	9.76	9.75	9.76	9.76	0.72%	288
Jan 10, 2024	9.69	9.69	9.69	9.69	9.69	-0.47%	52
Jan 9, 2024	9.75	9.75	9.74	9.74	9.74	-0.97%	329
Jan 8, 2024	9.80	9.85	9.77	9.84	9.84	-0.94%	1,361
Jan 5, 2024	10.01	10.01	9.93	9.93	9.93	-0.47%	199
Jan 4, 2024	10.10	10.10	9.98	9.98	9.98	-0.90%	511
Jan 3, 2024	10.07	10.07	10.07	10.07	10.07	0.51%	24
Jan 2, 2024	10.04	10.04	10.02	10.02	10.02	-1.48%	518
Dec 29, 2023	10.17	10.17	10.17	10.17	10.17	0.54%	49
Dec 28, 2023	10.14	10.14	10.11	10.11	10.11	0.49%	712
Dec 27, 2023	10.05	10.06	10.05	10.06	9.81	-0.24%	178
Dec 26, 2023	10.14	10.14	10.09	10.09	9.84	-0.08%	460
Dec 22, 2023	10.04	10.09	10.04	10.09	9.84	0.32%	198
Dec 21, 2023	10.06	10.06	10.06	10.06	9.81	2.35%	112
Dec 20, 2023	9.83	9.83	9.83	9.83	9.59	-1.95%	87
Dec 19, 2023	10.03	10.03	10.02	10.03	9.78	0.51%	505
Dec 18, 2023	10.10	10.10	9.98	9.98	9.73	-0.94%	2,063
Dec 15, 2023	10.07	10.07	10.07	10.07	9.82	-0.84%	9
Dec 14, 2023	10.16	10.16	10.16	10.16	9.90	0.35%	24
Dec 13, 2023	10.06	10.12	10.01	10.12	9.87	-0.54%	420
Dec 12, 2023	10.14	10.20	10.14	10.18	9.92	0.05%	4,133
Dec 11, 2023	10.10	10.17	10.10	10.17	9.92	0.92%	629
Dec 8, 2023	10.08	10.08	10.08	10.08	9.83	-1.01%	66
Dec 7, 2023	10.16	10.18	10.16	10.18	9.93	-0.41%	258
Dec 6, 2023	10.22	10.22	10.22	10.22	9.97	0.39%	23
Dec 5, 2023	10.18	10.18	10.18	10.18	9.93	-1.78%	77
Dec 4, 2023	10.36	10.37	10.36	10.37	10.11	-0.37%	217
Dec 1, 2023	10.41	10.41	10.41	10.41	10.15	-0.78%	34
Nov 30, 2023	10.49	10.49	10.49	10.49	10.23	0.26%	153
Nov 29, 2023	10.49	10.50	10.46	10.46	10.20	-1.46%	1,866
Nov 28, 2023	10.62	10.62	10.62	10.62	10.35	0.59%	2
Nov 27, 2023	10.55	10.55	10.55	10.55	10.29	-1.56%	4
Nov 24, 2023	10.80	10.81	10.70	10.72	10.45	1.47%	5,127
Nov 22, 2023	10.58	10.58	10.57	10.57	10.30	-1.06%	310
Nov 21, 2023	10.68	10.68	10.68	10.68	10.41	-0.72%	2
Nov 20, 2023	10.75	10.76	10.73	10.76	10.49	1.25%	407
Nov 17, 2023	10.62	10.62	10.62	10.62	10.36	0.11%	115
Nov 16, 2023	10.61	10.61	10.61	10.61	10.35	-1.80%	160
Nov 15, 2023	10.80	10.85	10.80	10.81	10.54	0.28%	1,067
Nov 14, 2023	10.78	10.78	10.78	10.78	10.51	1.60%	6
Nov 13, 2023	10.61	10.61	10.61	10.61	10.34	1.00%	6
Nov 10, 2023	10.50	10.50	10.50	10.50	10.24	0.10%	57
Nov 9, 2023	10.59	10.60	10.44	10.49	10.23	-0.70%	14,841
Nov 8, 2023	10.59	10.59	10.56	10.56	10.30	-0.29%	148
Nov 7, 2023	10.57	10.60	10.57	10.60	10.33	-0.33%	347
Nov 6, 2023	10.54	10.68	10.54	10.63	10.37	-0.08%	6,699
Nov 3, 2023	10.64	10.64	10.64	10.64	10.37	1.57%	34
Nov 2, 2023	10.47	10.47	10.47	10.47	10.21	0.48%	18
Nov 1, 2023	10.39	10.42	10.38	10.42	10.17	-0.33%	360
Oct 31, 2023	10.46	10.46	10.46	10.46	10.20	-1.14%	13
Oct 30, 2023	10.58	10.58	10.58	10.58	10.32	1.20%	75
Oct 27, 2023	10.48	10.48	10.46	10.46	10.20	1.03%	155
Oct 26, 2023	10.36	10.36	10.35	10.35	10.09	0.13%	177
Oct 25, 2023	10.34	10.34	10.34	10.34	10.08	-0.19%	13
Oct 24, 2023	10.36	10.36	10.36	10.36	10.10	1.92%	196
Oct 23, 2023	10.17	10.17	10.15	10.16	9.91	-0.29%	1,421
Oct 20, 2023	10.19	10.19	10.19	10.19	9.94	-0.83%	76
Oct 19, 2023	10.35	10.35	10.28	10.28	10.02	-1.15%	514
Oct 18, 2023	10.40	10.40	10.40	10.40	10.14	-2.03%	16
Oct 17, 2023	10.61	10.61	10.61	10.61	10.35	-0.18%	761
Oct 16, 2023	10.61	10.63	10.61	10.63	10.37	-	761
Oct 13, 2023	10.66	10.66	10.63	10.63	10.37	-0.94%	402
Oct 12, 2023	10.73	10.73	10.73	10.73	10.46	-0.23%	50
Oct 11, 2023	10.73	10.76	10.73	10.76	10.49	-	1,322
Oct 10, 2023	10.76	10.76	10.76	10.76	10.49	-0.25%	7
Oct 9, 2023	10.78	10.78	10.78	10.78	10.51	-0.54%	2
Oct 6, 2023	10.84	10.84	10.84	10.84	10.57	1.88%	4
Oct 5, 2023	10.66	10.66	10.64	10.64	10.38	0.61%	306
Oct 4, 2023	10.54	10.58	10.54	10.58	10.31	-0.98%	328
Oct 3, 2023	10.68	10.68	10.68	10.68	10.41	-1.80%	101
Oct 2, 2023	10.91	10.91	10.88	10.88	10.61	-0.32%	4,611