Chernan Metal Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.80	36.80	36.05	36.45	36.45	-	77,149
May 28, 2026	37.50	37.75	36.40	36.45	36.45	-2.54%	189,063
May 27, 2026	36.60	37.65	36.35	37.40	37.40	0.67%	283,806
May 26, 2026	38.10	38.10	37.00	37.15	37.15	-1.59%	338,691
May 25, 2026	37.80	38.25	37.35	37.75	37.75	-0.13%	148,804
May 22, 2026	38.05	38.45	37.50	37.80	37.80	-1.18%	205,874
May 21, 2026	38.10	38.90	38.10	38.25	38.25	0.53%	161,202
May 20, 2026	40.15	40.15	37.80	38.05	38.05	-0.39%	160,744
May 19, 2026	38.65	38.70	37.50	38.20	38.20	0.26%	93,541
May 18, 2026	38.05	38.40	37.15	38.10	38.10	-	137,218
May 15, 2026	39.00	39.50	38.10	38.10	38.10	-3.30%	184,365
May 14, 2026	40.75	40.95	39.00	39.40	39.40	-3.43%	207,431
May 13, 2026	41.35	41.35	39.95	40.80	40.80	-1.57%	251,665
May 12, 2026	41.35	42.80	39.65	41.45	41.45	1.10%	714,647
May 11, 2026	39.10	41.00	38.60	41.00	41.00	4.86%	305,803
May 8, 2026	39.35	39.40	38.50	39.10	39.10	-0.13%	181,977
May 7, 2026	39.30	39.30	38.60	39.15	39.15	0.64%	177,437
May 6, 2026	39.70	39.70	38.75	38.90	38.90	-	110,553
May 5, 2026	38.90	38.95	38.30	38.90	38.90	1.57%	160,935
May 4, 2026	39.00	39.00	38.10	38.30	38.30	-	152,296
Apr 30, 2026	39.00	39.00	38.00	38.30	38.30	1.06%	98,698
Apr 29, 2026	38.60	38.60	37.60	37.90	37.90	-2.19%	110,391
Apr 28, 2026	38.00	39.05	38.00	38.75	38.75	3.20%	148,049
Apr 27, 2026	36.00	37.70	36.00	37.55	37.55	-0.40%	161,892
Apr 24, 2026	40.00	40.25	37.65	37.70	37.70	-5.51%	792,552
Apr 23, 2026	39.45	41.20	37.40	39.90	39.90	2.44%	2,484,063
Apr 22, 2026	35.45	38.95	35.00	38.95	38.95	9.87%	1,720,755
Apr 21, 2026	35.45	35.45	32.70	35.45	35.45	9.92%	1,667,772
Apr 20, 2026	32.25	32.25	32.25	32.25	32.25	9.88%	450,269
Apr 17, 2026	27.50	29.35	27.50	29.35	29.35	9.93%	209,747
Apr 16, 2026	26.85	26.85	26.35	26.70	26.70	-0.19%	79,411
Apr 15, 2026	26.90	26.90	26.40	26.75	26.75	-	61,200
Apr 14, 2026	27.45	27.75	26.50	26.75	26.75	-1.65%	105,005
Apr 13, 2026	26.85	27.85	26.65	27.20	27.20	2.45%	150,103
Apr 10, 2026	26.30	27.05	26.30	26.55	26.55	0.19%	35,100
Apr 9, 2026	26.55	26.80	26.30	26.50	26.50	-0.19%	39,000
Apr 8, 2026	27.80	27.80	26.00	26.55	26.55	-2.93%	85,270
Apr 7, 2026	28.15	28.15	27.25	27.35	27.35	-1.80%	58,000
Apr 2, 2026	28.35	28.50	27.35	27.85	27.85	-1.42%	58,001
Apr 1, 2026	28.35	28.35	27.85	28.25	28.25	1.80%	14,101
Mar 31, 2026	27.75	28.00	27.55	27.75	27.75	-	49,000
Mar 30, 2026	27.60	27.80	26.70	27.75	27.75	1.65%	65,005
Mar 27, 2026	28.85	28.90	27.30	27.30	27.30	-5.70%	134,428
Mar 26, 2026	29.05	29.25	28.50	28.95	28.95	-0.52%	44,002
Mar 25, 2026	28.70	29.25	28.60	29.10	29.10	1.75%	54,000
Mar 24, 2026	30.30	30.40	28.15	28.60	28.60	-4.19%	190,166
Mar 23, 2026	30.00	30.30	29.00	29.85	29.85	-2.13%	236,695
Mar 20, 2026	29.00	30.75	28.75	30.50	30.50	6.64%	555,915
Mar 19, 2026	26.70	29.20	26.70	28.60	28.60	7.72%	588,351
Mar 18, 2026	27.10	27.10	26.40	26.55	26.55	-1.67%	82,000