CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	100.53	100.53	100.53	100.53	100.53	0.04%	1,221
Jan 16, 2025	100.49	100.49	100.48	100.49	100.49	0.01%	3,264
Jan 15, 2025	100.48	100.48	100.48	100.48	100.48	-0.03%	564
Jan 14, 2025	100.51	100.51	100.51	100.51	100.51	0.05%	701
Jan 13, 2025	100.46	100.50	100.46	100.46	100.46	0.03%	1,366
Jan 10, 2025	100.44	100.45	100.43	100.43	100.43	0.01%	1,264
Jan 8, 2025	100.42	100.42	100.42	100.42	100.42	0.03%	3
Jan 7, 2025	100.39	100.39	100.39	100.39	100.39	-0.01%	1,166
Jan 6, 2025	100.41	100.41	100.40	100.40	100.40	0.02%	1,375
Jan 3, 2025	100.39	100.39	100.38	100.38	100.38	0.08%	1,167
Jan 2, 2025	100.38	100.40	100.17	100.30	100.30	-	5,334
Dec 31, 2024	100.28	100.30	100.28	100.30	100.30	0.03%	102
Dec 30, 2024	100.27	100.27	100.27	100.27	100.27	-0.03%	76
Dec 27, 2024	100.31	100.35	100.30	100.30	100.30	0.02%	1,465
Dec 26, 2024	100.26	100.28	100.26	100.28	100.28	0.03%	605
Dec 24, 2024	100.25	100.25	100.25	100.25	100.25	0.02%	5
Dec 23, 2024	100.23	100.23	100.23	100.23	100.23	-0.01%	15
Dec 20, 2024	100.24	100.24	100.24	100.24	100.24	0.05%	16
Dec 19, 2024	100.19	100.19	100.19	100.19	100.19	0.02%	7,213
Dec 18, 2024	100.18	100.19	100.17	100.17	100.17	-0.38%	7,213
Dec 17, 2024	100.55	100.56	100.55	100.55	100.15	0.04%	7,239
Dec 16, 2024	100.53	100.53	100.51	100.51	100.11	-0.05%	10,001
Dec 13, 2024	100.56	100.56	100.56	100.56	100.16	0.09%	8,601
Dec 12, 2024	100.48	100.49	100.47	100.47	100.07	-0.01%	8,601
Dec 11, 2024	100.49	100.49	100.48	100.48	100.08	0.02%	1,600
Dec 10, 2024	100.46	100.46	100.46	100.46	100.06	0.03%	1
Dec 9, 2024	100.43	100.43	100.43	100.43	100.03	-	1,950
Dec 6, 2024	100.43	100.43	100.43	100.43	100.03	0.03%	9
Dec 5, 2024	100.40	100.40	100.40	100.40	100.00	0.01%	1
Dec 4, 2024	100.38	100.39	100.38	100.39	99.99	0.01%	602
Dec 3, 2024	100.37	100.37	100.37	100.37	99.97	0.02%	-
Dec 2, 2024	100.35	100.35	100.35	100.35	99.95	-0.33%	-
Nov 29, 2024	100.66	100.68	100.66	100.68	99.96	0.05%	600
Nov 27, 2024	100.63	100.63	100.63	100.63	99.91	0.02%	5
Nov 26, 2024	100.61	100.61	100.61	100.61	99.89	0.01%	1
Nov 25, 2024	100.60	100.60	100.60	100.60	99.88	-	26
Nov 22, 2024	100.60	100.60	100.60	100.60	99.88	0.03%	17
Nov 21, 2024	100.57	100.57	100.57	100.57	99.84	0.01%	1
Nov 20, 2024	100.55	100.55	100.55	100.55	99.83	0.03%	1
Nov 19, 2024	100.54	100.54	100.52	100.52	99.80	-	665
Nov 18, 2024	100.52	100.52	100.52	100.52	99.79	0.01%	-
Nov 15, 2024	100.51	100.51	100.50	100.50	99.78	0.02%	1,445
Nov 14, 2024	100.48	100.48	100.48	100.48	99.76	0.02%	1
Nov 13, 2024	100.46	100.46	100.46	100.46	99.74	-	2
Nov 12, 2024	100.46	100.46	100.46	100.46	99.73	0.01%	1
Nov 11, 2024	100.44	100.44	100.44	100.44	99.72	0.01%	-
Nov 8, 2024	100.43	100.43	100.43	100.43	99.70	0.05%	12
Nov 7, 2024	100.38	100.38	100.38	100.38	99.65	-	250,003
Nov 6, 2024	100.37	100.37	100.37	100.37	99.65	0.03%	1
Nov 5, 2024	100.34	100.34	100.34	100.34	99.62	0.03%	2,411
Nov 4, 2024	100.31	100.31	100.31	100.31	99.59	-0.01%	613
Nov 1, 2024	100.32	100.32	100.32	100.32	99.60	-0.20%	610
Oct 31, 2024	100.52	100.52	100.52	100.52	99.55	-	610
Oct 30, 2024	100.50	100.52	100.50	100.52	99.55	0.02%	701
Oct 29, 2024	100.49	100.50	100.49	100.50	99.53	0.01%	700
Oct 28, 2024	100.49	100.49	100.49	100.49	99.52	0.02%	-
Oct 25, 2024	100.46	100.46	100.46	100.46	99.49	0.03%	601
Oct 24, 2024	100.42	100.43	100.42	100.43	99.46	-	125,700
Oct 23, 2024	100.43	100.43	100.43	100.43	99.46	0.02%	1
Oct 22, 2024	100.41	100.41	100.41	100.41	99.44	0.02%	1
Oct 21, 2024	100.38	100.38	100.38	100.38	99.41	-	1,301
Oct 18, 2024	100.38	100.38	100.38	100.38	99.41	0.05%	601
Oct 17, 2024	100.33	100.33	100.33	100.33	99.37	0.04%	600
Oct 16, 2024	100.28	100.29	100.28	100.29	99.32	-0.03%	4,600
Oct 15, 2024	100.32	100.32	100.32	100.32	99.35	0.04%	402
Oct 14, 2024	100.30	100.30	100.28	100.28	99.31	-0.01%	402
Oct 11, 2024	100.29	100.29	100.29	100.29	99.32	0.05%	1
Oct 10, 2024	100.24	100.24	100.24	100.24	99.27	-	2,016
Oct 9, 2024	100.24	100.24	100.24	100.24	99.27	0.02%	2,016
Oct 8, 2024	100.21	100.22	100.21	100.22	99.25	0.04%	401
Oct 7, 2024	100.21	100.21	100.18	100.18	99.21	-0.03%	1,821
Oct 4, 2024	100.20	100.20	100.20	100.20	99.24	0.09%	3
Oct 3, 2024	100.11	100.11	100.11	100.11	99.15	-	2,221
Oct 2, 2024	100.11	100.11	100.11	100.11	99.14	-0.01%	-
Oct 1, 2024	100.12	100.12	100.12	100.12	99.15	-0.36%	11
Sep 30, 2024	100.48	100.48	100.48	100.48	99.12	0.04%	11
Sep 27, 2024	100.45	100.46	100.44	100.44	99.08	-	4,200
Sep 26, 2024	100.44	100.44	100.44	100.44	99.08	0.04%	3,600
Sep 25, 2024	100.39	100.40	100.39	100.40	99.04	-0.04%	3,600
Sep 24, 2024	100.44	100.44	100.44	100.44	99.08	0.02%	-
Sep 23, 2024	100.41	100.41	100.41	100.41	99.06	0.04%	-
Sep 20, 2024	100.38	100.38	100.38	100.38	99.02	-	1
Sep 19, 2024	100.38	100.38	100.38	100.38	99.02	0.06%	1
Sep 18, 2024	100.32	100.32	100.32	100.32	98.96	0.01%	406
Sep 17, 2024	100.32	100.32	100.30	100.30	98.95	0.01%	1,293
Sep 16, 2024	100.29	100.29	100.29	100.29	98.93	0.01%	-
Sep 13, 2024	100.27	100.28	100.27	100.28	98.92	0.04%	805
Sep 12, 2024	100.23	100.24	100.23	100.24	98.88	-0.01%	1,226
Sep 11, 2024	100.21	100.25	100.21	100.25	98.89	0.06%	400
Sep 10, 2024	100.19	100.20	100.18	100.19	98.83	-	4,004
Sep 9, 2024	100.19	100.19	100.19	100.19	98.83	0.02%	1
Sep 6, 2024	100.17	100.18	100.16	100.17	98.81	0.02%	4,002
Sep 5, 2024	100.15	100.15	100.15	100.15	98.79	-	1
Sep 4, 2024	100.15	100.15	100.15	100.15	98.80	0.08%	2,001
Sep 3, 2024	100.08	100.08	100.07	100.07	98.72	-0.64%	2,000
Aug 30, 2024	100.72	100.72	100.72	100.72	98.77	0.07%	26
Aug 29, 2024	100.65	100.65	100.65	100.65	98.70	0.03%	26
Aug 28, 2024	100.62	100.62	100.62	100.62	98.67	-0.02%	400
Aug 27, 2024	100.64	100.64	100.64	100.64	98.69	0.02%	723
Aug 26, 2024	100.63	100.63	100.62	100.62	98.67	-0.04%	723