CHIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2024	13.30	13.30	13.30	13.30	13.30	-	-
Feb 22, 2024	13.30	13.30	13.30	13.30	13.30	-	-
Feb 21, 2024	13.30	13.30	13.30	13.30	13.30	-	-
Feb 20, 2024	13.30	13.30	13.30	13.30	13.30	-	-
Feb 16, 2024	13.29	13.30	13.07	13.30	13.30	-0.19%	2,270
Feb 15, 2024	13.30	13.32	13.30	13.32	13.32	0.09%	342
Feb 14, 2024	13.40	13.40	13.27	13.31	13.31	-0.54%	2,564
Feb 13, 2024	13.27	13.39	13.25	13.38	13.38	0.47%	4,364
Feb 12, 2024	13.30	13.40	13.22	13.32	13.32	-0.44%	4,518
Feb 9, 2024	13.29	13.38	13.29	13.38	13.38	0.09%	1,303
Feb 8, 2024	13.27	13.40	13.27	13.36	13.36	0.33%	41,165
Feb 7, 2024	13.29	13.41	13.26	13.32	13.32	-0.62%	33,537
Feb 6, 2024	13.40	13.58	13.26	13.40	13.40	0.55%	42,036
Feb 5, 2024	13.17	13.47	13.17	13.33	13.33	-0.08%	3,767
Feb 2, 2024	13.28	13.40	13.25	13.34	13.34	-0.07%	2,684
Feb 1, 2024	13.35	13.35	13.35	13.35	13.35	0.11%	157
Jan 31, 2024	13.34	13.34	13.34	13.34	13.34	-0.07%	3
Jan 30, 2024	13.17	13.35	13.17	13.35	13.35	0.19%	2,312
Jan 29, 2024	13.24	13.34	13.23	13.32	13.32	-0.38%	8,940
Jan 26, 2024	13.37	13.37	13.37	13.37	13.37	-0.07%	2
Jan 25, 2024	13.53	13.53	13.38	13.38	13.38	1.53%	196
Jan 24, 2024	13.03	13.18	13.03	13.18	13.18	3.00%	268
Jan 23, 2024	12.78	12.80	12.78	12.80	12.80	2.12%	2,086
Jan 22, 2024	12.64	12.76	12.52	12.53	12.53	-3.92%	1,355
Jan 19, 2024	13.04	13.04	13.04	13.04	13.04	-0.08%	169
Jan 18, 2024	13.02	13.05	13.00	13.05	13.05	0.42%	371
Jan 17, 2024	13.18	13.18	12.95	13.00	13.00	-3.30%	1,221
Jan 16, 2024	13.48	13.48	13.44	13.44	13.44	-2.55%	1,797
Jan 12, 2024	13.79	13.79	13.79	13.79	13.79	0.79%	48
Jan 11, 2024	13.68	13.68	13.68	13.68	13.68	0.38%	59
Jan 10, 2024	13.66	13.66	13.63	13.63	13.63	-0.51%	388
Jan 9, 2024	13.70	13.70	13.70	13.70	13.70	-1.10%	86
Jan 8, 2024	13.98	13.98	13.85	13.85	13.85	-1.26%	505
Jan 5, 2024	14.03	14.03	14.03	14.03	14.03	-0.04%	101
Jan 4, 2024	14.05	14.05	14.04	14.04	14.04	-1.27%	230
Jan 3, 2024	14.19	14.22	14.19	14.22	14.22	0.25%	227
Jan 2, 2024	14.14	14.18	14.14	14.18	14.18	-0.79%	133
Dec 29, 2023	14.32	14.32	14.29	14.29	14.29	0.09%	711
Dec 28, 2023	14.33	14.33	14.28	14.28	14.28	1.43%	236
Dec 27, 2023	14.08	14.08	14.04	14.08	13.97	0.28%	985
Dec 26, 2023	14.04	14.04	14.04	14.04	13.93	0.46%	215
Dec 22, 2023	13.98	13.98	13.94	13.98	13.87	0.71%	1,443
Dec 21, 2023	13.88	13.88	13.88	13.88	13.77	2.28%	2
Dec 20, 2023	13.57	13.57	13.57	13.57	13.46	-1.73%	26
Dec 19, 2023	13.81	13.81	13.81	13.81	13.70	1.03%	77
Dec 18, 2023	13.64	13.67	13.64	13.67	13.56	-0.99%	248
Dec 15, 2023	13.81	13.89	13.80	13.80	13.70	-0.48%	1,595
Dec 14, 2023	13.85	13.87	13.82	13.87	13.76	0.15%	4,898
Dec 13, 2023	13.85	13.85	13.85	13.85	13.74	-0.37%	85
Dec 12, 2023	13.84	13.90	13.84	13.90	13.79	0.06%	404
Dec 11, 2023	13.78	13.93	13.78	13.89	13.78	0.34%	1,551
Dec 8, 2023	13.84	13.84	13.84	13.84	13.74	-1.75%	25
Dec 7, 2023	13.99	14.10	13.99	14.09	13.98	-0.52%	3,621
Dec 6, 2023	14.10	14.16	14.10	14.16	14.06	0.74%	3,900
Dec 5, 2023	14.27	14.27	14.06	14.06	13.95	-1.84%	1,057
Dec 4, 2023	14.40	14.40	14.28	14.32	14.21	-1.18%	973
Dec 1, 2023	14.43	14.50	14.43	14.50	14.38	0.45%	249
Nov 30, 2023	14.31	14.47	14.31	14.43	14.32	-0.93%	1,774
Nov 29, 2023	14.59	14.59	14.57	14.57	14.45	-0.69%	522
Nov 28, 2023	14.67	14.67	14.67	14.67	14.55	0.56%	51
Nov 27, 2023	14.59	14.59	14.59	14.59	14.47	-1.06%	51
Nov 24, 2023	14.74	14.74	14.74	14.74	14.63	0.56%	27
Nov 22, 2023	14.68	14.68	14.66	14.66	14.55	-1.11%	659
Nov 21, 2023	14.90	14.90	14.83	14.83	14.71	-0.54%	1,006
Nov 20, 2023	14.86	14.91	14.86	14.91	14.79	1.19%	398
Nov 17, 2023	14.77	14.77	14.73	14.73	14.62	0.16%	259
Nov 16, 2023	14.71	14.71	14.71	14.71	14.59	-2.05%	60
Nov 15, 2023	14.93	15.02	14.93	15.01	14.90	1.00%	2,174
Nov 14, 2023	14.83	14.87	14.83	14.87	14.75	1.36%	158
Nov 13, 2023	14.70	14.70	14.63	14.67	14.55	1.12%	952
Nov 10, 2023	14.50	14.50	14.50	14.50	14.39	-0.65%	100
Nov 9, 2023	14.78	14.78	14.60	14.60	14.49	0.15%	100
Nov 8, 2023	14.58	14.58	14.58	14.58	14.46	-2.06%	88
Nov 7, 2023	14.88	14.88	14.88	14.88	14.77	-0.29%	28
Nov 6, 2023	14.93	14.93	14.93	14.93	14.81	-0.67%	59
Nov 3, 2023	15.03	15.03	15.03	15.03	14.91	1.28%	61
Nov 2, 2023	14.84	14.84	14.84	14.84	14.72	-0.45%	12
Nov 1, 2023	14.90	14.90	14.90	14.90	14.79	-0.45%	1
Oct 31, 2023	14.97	14.97	14.97	14.97	14.85	-1.20%	28
Oct 30, 2023	15.15	15.15	15.15	15.15	15.03	2.03%	1
Oct 27, 2023	14.85	14.85	14.85	14.85	14.74	1.48%	39
Oct 26, 2023	14.63	14.63	14.63	14.63	14.52	-0.38%	21
Oct 25, 2023	14.68	14.69	14.63	14.69	14.58	0.14%	1,146
Oct 24, 2023	14.50	14.67	14.50	14.67	14.56	2.59%	402
Oct 23, 2023	14.21	14.30	14.21	14.30	14.19	-0.76%	1,246
Oct 20, 2023	14.45	14.49	14.40	14.41	14.30	-0.93%	2,122
Oct 19, 2023	14.55	14.55	14.55	14.55	14.43	-1.09%	16
Oct 18, 2023	14.71	14.71	14.71	14.71	14.59	-2.19%	46
Oct 17, 2023	15.04	15.04	15.04	15.04	14.92	-0.33%	22
Oct 16, 2023	15.09	15.09	15.03	15.09	14.97	-1.18%	2,158
Oct 13, 2023	15.23	15.27	15.23	15.27	15.15	0.43%	2,008
Oct 12, 2023	15.37	15.37	15.20	15.20	15.08	-1.01%	345
Oct 11, 2023	15.30	15.36	15.30	15.36	15.24	-0.65%	2,295
Oct 10, 2023	15.38	15.46	15.38	15.46	15.34	0.65%	314
Oct 9, 2023	15.31	15.36	15.30	15.36	15.24	0.70%	1,180
Oct 6, 2023	15.10	15.25	15.10	15.25	15.13	1.46%	475
Oct 5, 2023	15.07	15.07	15.03	15.03	14.91	0.47%	333
Oct 4, 2023	14.96	14.96	14.96	14.96	14.84	-1.20%	266
Oct 3, 2023	15.17	15.17	15.14	15.14	15.02	-1.01%	201
Oct 2, 2023	15.40	15.42	15.30	15.30	15.18	-1.23%	526