Chernan Metal Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	43.80	43.80	39.05	40.30	40.30	1.00%	773,429
Aug 17, 2026	36.55	39.90	36.20	39.90	39.90	9.92%	316,030
Aug 14, 2026	36.80	36.80	35.70	36.30	36.30	0.14%	117,513
Aug 13, 2026	37.30	37.30	36.15	36.25	36.25	0.69%	216,237
Aug 12, 2026	34.15	36.45	34.15	36.00	36.00	5.42%	207,821
Aug 11, 2026	33.80	34.15	33.30	34.15	34.15	1.04%	72,097
Aug 10, 2026	32.05	34.30	31.20	33.80	33.80	8.33%	130,577
Aug 7, 2026	32.10	32.10	31.00	31.20	31.20	-0.64%	21,001
Aug 6, 2026	31.60	31.65	31.15	31.40	31.40	-0.79%	19,000
Aug 5, 2026	32.40	32.40	31.40	31.65	31.65	-0.16%	31,120
Aug 4, 2026	31.80	32.15	31.00	31.70	31.70	-0.31%	55,092
Aug 3, 2026	31.60	32.45	31.30	31.80	31.80	0.63%	15,079
Jul 31, 2026	32.45	32.45	31.30	31.60	31.60	-0.16%	16,000
Jul 30, 2026	31.90	31.90	31.10	31.65	31.65	-0.78%	25,000
Jul 29, 2026	32.45	32.45	30.10	31.90	31.90	-1.09%	69,827
Jul 28, 2026	32.35	32.90	31.80	32.25	32.25	-1.38%	30,075
Jul 27, 2026	32.85	32.85	32.35	32.70	32.70	-0.61%	32,523
Jul 24, 2026	32.15	33.15	32.15	32.90	32.90	-0.90%	20,099
Jul 23, 2026	33.35	33.35	32.10	33.20	33.20	1.22%	48,134
Jul 22, 2026	33.35	33.90	32.35	32.80	32.80	1.23%	34,041
Jul 21, 2026	32.50	32.50	32.00	32.40	32.40	0.15%	22,000
Jul 20, 2026	32.80	32.80	31.50	32.35	32.35	0.15%	35,016
Jul 17, 2026	32.05	32.90	31.20	32.30	32.30	-1.67%	26,144
Jul 16, 2026	33.30	33.30	32.20	32.85	32.85	0.15%	18,301
Jul 15, 2026	32.20	32.85	32.20	32.80	32.80	1.86%	20,030
Jul 14, 2026	32.00	32.30	30.80	32.20	32.20	-	78,641
Jul 13, 2026	32.95	32.95	31.80	32.20	32.20	-1.98%	41,131
Jul 9, 2026	33.30	33.50	32.60	32.85	32.85	-0.30%	30,001
Jul 8, 2026	33.65	33.65	32.70	32.95	32.95	-1.20%	43,100
Jul 7, 2026	33.70	33.90	32.90	33.35	33.35	-1.33%	41,000
Jul 6, 2026	34.65	34.80	33.35	33.80	33.80	-0.59%	49,028
Jul 3, 2026	32.25	34.30	32.25	34.00	34.00	-0.73%	73,590
Jul 2, 2026	33.85	34.30	33.85	34.25	34.25	0.59%	21,985
Jul 1, 2026	34.70	34.75	33.75	34.05	34.05	-1.02%	39,851
Jun 30, 2026	33.65	34.75	32.85	34.40	34.40	3.61%	70,061
Jun 29, 2026	33.80	33.95	33.00	33.20	33.20	-1.04%	30,010
Jun 26, 2026	34.15	34.25	33.15	33.55	33.55	-2.47%	41,000
Jun 25, 2026	34.60	35.05	34.05	34.40	34.40	-0.58%	43,060
Jun 24, 2026	34.20	34.65	33.90	34.60	34.60	2.22%	82,969
Jun 23, 2026	34.30	34.30	33.00	33.85	33.85	-0.73%	52,140
Jun 22, 2026	34.10	34.35	33.75	34.10	34.10	0.29%	39,284
Jun 18, 2026	34.25	35.00	33.85	34.00	34.00	-0.44%	109,030
Jun 17, 2026	35.00	35.10	33.90	34.15	34.15	-2.29%	120,389
Jun 16, 2026	34.45	36.70	33.75	34.95	34.95	2.49%	244,286
Jun 15, 2026	34.80	35.55	34.00	34.10	34.10	0.44%	118,408
Jun 12, 2026	33.30	34.50	33.15	33.95	33.95	2.41%	110,133
Jun 11, 2026	32.35	33.15	32.05	33.15	33.15	2.79%	92,651
Jun 10, 2026	33.45	33.85	32.25	32.25	32.25	-3.73%	103,549
Jun 9, 2026	34.10	34.10	33.00	33.50	33.50	0.75%	70,043
Jun 8, 2026	33.80	33.80	32.45	33.25	33.25	-3.48%	80,566