ETR:CHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	181.36	183.70	181.36	182.92	182.92	0.14%	2,371
Sep 2, 2026	183.00	183.88	181.08	182.66	182.66	1.30%	3,878
Sep 1, 2026	178.00	180.32	177.78	180.32	180.32	2.15%	2,193
Aug 31, 2026	177.04	179.50	176.40	176.52	176.52	1.94%	2,942
Aug 28, 2026	171.10	173.44	171.10	173.16	173.16	1.72%	468
Aug 27, 2026	170.22	172.00	170.00	170.24	170.24	-1.33%	465
Aug 26, 2026	171.02	172.54	170.00	172.54	172.54	0.08%	1,762
Aug 25, 2026	173.50	174.10	171.88	172.40	172.40	-0.37%	3,535
Aug 24, 2026	175.24	175.88	173.04	173.04	173.04	-1.66%	714
Aug 21, 2026	175.38	177.24	175.38	175.96	175.96	-1.17%	1,629
Aug 20, 2026	175.78	178.56	175.76	178.04	178.04	0.44%	3,388
Aug 19, 2026	176.12	177.94	175.58	177.26	177.26	1.49%	3,476
Aug 18, 2026	175.06	178.00	175.06	176.20	174.66	1.45%	2,235
Aug 17, 2026	172.20	174.04	171.92	173.68	172.16	0.28%	1,127
Aug 14, 2026	171.28	173.48	171.04	173.20	171.69	1.37%	1,485
Aug 13, 2026	170.46	170.86	169.42	170.86	169.37	0.39%	966
Aug 12, 2026	169.82	170.60	168.36	170.20	168.71	-0.36%	2,555
Aug 11, 2026	169.08	170.82	167.62	170.82	169.33	2.28%	1,956
Aug 10, 2026	163.28	167.04	161.80	167.02	165.56	3.16%	5,421
Aug 7, 2026	164.54	164.54	160.82	161.90	160.49	-1.11%	1,388
Aug 6, 2026	162.78	164.10	162.44	163.72	162.29	1.24%	3,055
Aug 5, 2026	163.94	165.84	161.56	161.72	160.31	-2.53%	3,139
Aug 4, 2026	168.04	169.16	162.00	165.92	164.47	-2.09%	3,522
Aug 3, 2026	167.58	169.60	166.66	169.46	167.98	0.19%	1,967
Jul 31, 2026	167.76	172.48	166.76	169.14	167.66	2.01%	6,357
Jul 30, 2026	167.60	168.70	164.94	165.80	164.35	-1.99%	2,317
Jul 29, 2026	167.04	169.76	166.72	169.16	167.68	2.37%	1,450
Jul 28, 2026	168.32	168.64	165.24	165.24	163.80	-1.84%	2,446
Jul 27, 2026	165.80	169.04	165.68	168.34	166.87	-1.60%	3,504
Jul 24, 2026	171.56	173.00	169.22	171.08	169.59	-1.41%	4,819
Jul 23, 2026	170.00	173.80	169.84	173.52	172.01	2.81%	3,720
Jul 22, 2026	168.22	169.46	168.22	168.78	167.31	1.04%	1,121
Jul 21, 2026	165.90	167.22	165.00	167.04	165.58	0.63%	985
Jul 20, 2026	165.66	166.08	162.22	166.00	164.55	1.98%	2,530
Jul 17, 2026	160.96	164.38	160.52	162.78	161.36	1.26%	3,265
Jul 16, 2026	158.46	160.80	157.76	160.76	159.36	2.77%	3,305
Jul 15, 2026	159.22	159.74	156.42	156.42	155.06	-1.50%	634
Jul 14, 2026	160.02	161.38	158.22	158.80	157.41	0.57%	6,737
Jul 13, 2026	157.32	158.38	155.34	157.90	156.52	3.69%	3,812
Jul 10, 2026	152.52	153.82	152.02	152.28	150.95	-0.26%	1,458
Jul 9, 2026	154.16	154.26	152.32	152.68	151.35	-2.43%	1,640
Jul 8, 2026	152.82	157.50	152.82	156.48	155.11	4.32%	8,607
Jul 7, 2026	147.74	151.54	147.50	150.00	148.69	1.99%	2,234
Jul 6, 2026	147.78	148.32	147.08	147.08	145.80	-0.41%	1,621
Jul 3, 2026	147.84	148.00	146.50	147.68	146.39	0.57%	387
Jul 2, 2026	145.78	147.92	145.58	146.84	145.56	0.73%	1,359
Jul 1, 2026	145.50	146.92	144.76	145.78	144.51	-0.71%	1,646
Jun 30, 2026	147.98	149.38	146.62	146.82	145.54	-0.69%	939
Jun 29, 2026	149.66	150.66	147.70	147.84	146.55	-1.08%	1,267
Jun 26, 2026	150.42	150.64	149.46	149.46	148.16	-1.24%	878