CHEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	534,420
Oct 15, 2026	10.28	10.29	10.28	10.29	10.29	0.19%	58,976
Oct 7, 2026	10.29	10.29	10.27	10.27	10.27	-0.19%	4,506
Oct 6, 2026	10.29	10.29	10.29	10.29	10.29	-	25,860
Oct 1, 2026	10.29	10.29	10.27	10.29	10.29	0.10%	48,955
Sep 30, 2026	10.28	10.28	10.28	10.28	10.28	-0.19%	1,859
Sep 28, 2026	10.30	10.30	10.30	10.30	10.30	0.19%	106
Sep 25, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	25,007
Sep 24, 2026	10.26	10.27	10.26	10.27	10.27	-	22,407
Sep 22, 2026	10.27	10.27	10.27	10.27	10.27	0.10%	3,208
Sep 18, 2026	10.26	10.26	10.26	10.26	10.26	-	12,602
Sep 15, 2026	10.26	10.26	10.26	10.26	10.26	0.10%	1,908
Sep 14, 2026	10.25	10.25	10.25	10.25	10.25	-	3,706
Sep 9, 2026	10.25	10.25	10.23	10.25	10.25	0.20%	14,429
Sep 3, 2026	10.24	10.24	10.23	10.23	10.23	-0.10%	3,209
Sep 2, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	551
Aug 28, 2026	10.25	10.25	10.22	10.23	10.23	0.05%	5,261
Aug 27, 2026	10.30	10.30	10.23	10.23	10.23	-0.44%	4,954
Aug 26, 2026	10.27	10.27	10.27	10.27	10.27	0.20%	108
Aug 21, 2026	10.25	10.25	10.25	10.25	10.25	0.10%	106
Aug 19, 2026	10.24	10.24	10.24	10.24	10.24	-	1,006
Aug 18, 2026	10.24	10.24	10.24	10.24	10.24	-	1,206
Aug 17, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	18,506
Aug 14, 2026	10.23	10.23	10.23	10.23	10.23	-	1,525
Aug 13, 2026	10.23	10.23	10.23	10.23	10.23	-	529
Aug 12, 2026	10.23	10.23	10.23	10.23	10.23	-	33,041
Aug 11, 2026	10.23	10.23	10.23	10.23	10.23	-	16,145
Aug 10, 2026	10.23	10.23	10.23	10.23	10.23	-	5,013
Aug 5, 2026	10.23	10.23	10.23	10.23	10.23	0.34%	129,011
Aug 4, 2026	10.20	10.20	10.19	10.20	10.20	-0.05%	27,932
Aug 3, 2026	10.20	10.20	10.20	10.20	10.20	-	7,407
Jul 31, 2026	10.20	10.20	10.20	10.20	10.20	-	1,634
Jul 30, 2026	10.20	10.20	10.20	10.20	10.20	-	2,706
Jul 29, 2026	10.19	10.20	10.19	10.20	10.20	0.10%	5,577
Jul 21, 2026	10.19	10.19	10.18	10.19	10.19	0.10%	10,008
Jul 20, 2026	10.18	10.18	10.18	10.18	10.18	-0.20%	231
Jul 17, 2026	10.20	10.20	10.20	10.20	10.20	0.10%	248
Jul 15, 2026	10.19	10.19	10.19	10.19	10.19	0.10%	18,694
Jul 14, 2026	10.20	10.20	10.18	10.18	10.18	0.10%	238
Jul 10, 2026	10.17	10.17	10.17	10.17	10.17	-	209
Jul 9, 2026	10.17	10.18	10.17	10.17	10.17	-0.29%	3,867
Jul 7, 2026	10.20	10.20	10.20	10.20	10.20	-0.10%	217
Jul 6, 2026	10.18	10.21	10.18	10.21	10.21	0.29%	24,658
Jul 2, 2026	10.18	10.18	10.18	10.18	10.18	0.30%	11,305
Jun 30, 2026	10.15	10.15	10.15	10.15	10.15	-0.10%	4,306
Jun 24, 2026	10.16	10.16	10.16	10.16	10.16	-	19,254
Jun 23, 2026	10.18	10.18	10.16	10.16	10.16	-0.10%	11,100
Jun 22, 2026	10.17	10.17	10.16	10.17	10.17	-	29,335
Jun 18, 2026	10.17	10.17	10.17	10.17	10.17	0.10%	2,000
Jun 15, 2026	10.16	10.16	10.16	10.16	10.16	-	25,610