CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	11.36	11.37	11.23	11.31	11.31	-0.26%	138,674
Jan 28, 2025	11.31	11.35	11.30	11.34	11.34	0.35%	113,210
Jan 27, 2025	11.34	11.38	11.23	11.30	11.30	-1.14%	151,565
Jan 24, 2025	11.41	11.51	11.39	11.43	11.43	-0.26%	144,973
Jan 23, 2025	11.45	11.48	11.38	11.46	11.46	-	194,666
Jan 22, 2025	11.56	11.58	11.41	11.46	11.46	-0.26%	162,233
Jan 21, 2025	11.63	11.64	11.45	11.49	11.49	-0.43%	135,172
Jan 17, 2025	11.54	11.62	11.49	11.54	11.54	0.79%	112,047
Jan 16, 2025	11.44	11.49	11.37	11.45	11.45	0.09%	85,238
Jan 15, 2025	11.37	11.47	11.35	11.44	11.44	2.23%	142,502
Jan 14, 2025	11.26	11.39	11.13	11.19	11.19	-0.27%	192,245
Jan 13, 2025	11.36	11.42	11.16	11.22	11.22	-1.84%	261,167
Jan 10, 2025	11.49	11.55	11.32	11.43	11.43	-0.52%	288,661
Jan 8, 2025	11.50	11.53	11.35	11.49	11.49	-0.52%	212,840
Jan 7, 2025	11.85	11.85	11.50	11.55	11.55	-2.37%	409,487
Jan 6, 2025	11.87	11.89	11.71	11.83	11.83	0.17%	224,050
Jan 3, 2025	11.87	11.93	11.75	11.81	11.81	0.17%	191,501
Jan 2, 2025	11.97	11.99	11.78	11.79	11.79	-1.26%	213,977
Dec 31, 2024	12.07	12.16	11.90	11.94	11.94	-1.73%	169,061
Dec 30, 2024	11.80	12.20	11.75	12.15	12.15	1.00%	171,003
Dec 27, 2024	12.21	12.21	12.00	12.03	11.94	-1.39%	107,202
Dec 26, 2024	12.18	12.20	12.11	12.20	12.11	0.33%	117,827
Dec 24, 2024	12.06	12.17	12.06	12.16	12.07	1.42%	83,868
Dec 23, 2024	11.99	12.13	11.93	11.99	11.90	-0.08%	139,618
Dec 20, 2024	11.73	12.02	11.73	12.00	11.91	1.95%	176,769
Dec 19, 2024	11.87	11.92	11.72	11.77	11.68	-0.08%	239,328
Dec 18, 2024	11.92	12.03	11.70	11.78	11.69	-1.34%	212,535
Dec 17, 2024	12.07	12.15	11.92	11.94	11.85	-1.24%	163,403
Dec 16, 2024	12.12	12.19	11.94	12.09	12.00	-	119,299
Dec 13, 2024	12.05	12.12	12.00	12.09	12.00	-0.17%	101,803
Dec 12, 2024	12.29	12.30	12.09	12.11	11.92	-1.30%	163,439
Dec 11, 2024	12.15	12.33	12.09	12.27	12.08	1.32%	204,219
Dec 10, 2024	12.03	12.18	12.01	12.11	11.92	0.33%	100,718
Dec 9, 2024	11.91	12.09	11.85	12.07	11.88	1.34%	90,524
Dec 6, 2024	12.03	12.07	11.91	11.91	11.73	-1.00%	142,517
Dec 5, 2024	12.06	12.09	12.02	12.03	11.84	-0.66%	80,888
Dec 4, 2024	12.00	12.13	12.00	12.11	11.92	1.00%	131,401
Dec 3, 2024	12.00	12.08	11.99	11.99	11.80	-0.66%	106,515
Dec 2, 2024	12.06	12.09	11.95	12.07	11.88	-0.25%	120,441
Nov 29, 2024	11.96	12.10	11.96	12.10	11.91	0.41%	53,437
Nov 27, 2024	12.02	12.08	11.99	12.05	11.86	-	81,988
Nov 26, 2024	12.16	12.16	11.91	12.05	11.86	-0.25%	108,961
Nov 25, 2024	12.12	12.15	12.00	12.08	11.89	-0.25%	123,134
Nov 22, 2024	12.02	12.19	12.01	12.11	11.92	0.58%	146,094
Nov 21, 2024	12.06	12.15	12.02	12.04	11.85	-0.25%	130,487
Nov 20, 2024	11.98	12.13	11.95	12.07	11.88	1.26%	225,743
Nov 19, 2024	11.77	11.92	11.77	11.92	11.74	1.10%	109,382
Nov 18, 2024	11.75	11.81	11.67	11.79	11.61	0.86%	138,263
Nov 15, 2024	11.69	11.84	11.60	11.69	11.51	-0.58%	112,079
Nov 14, 2024	11.86	11.91	11.72	11.76	11.58	-1.18%	83,554
Nov 13, 2024	11.98	12.00	11.82	11.90	11.71	-1.18%	121,964
Nov 12, 2024	12.01	12.08	11.92	12.04	11.76	-0.08%	152,050
Nov 11, 2024	11.85	12.07	11.85	12.05	11.77	1.43%	160,913
Nov 8, 2024	11.84	11.89	11.80	11.88	11.60	0.25%	90,320
Nov 7, 2024	11.70	11.90	11.68	11.85	11.57	1.54%	143,652
Nov 6, 2024	11.56	11.73	11.51	11.67	11.40	1.83%	167,403
Nov 5, 2024	11.35	11.46	11.30	11.46	11.19	1.06%	70,503
Nov 4, 2024	11.34	11.42	11.33	11.34	11.08	-	92,220
Nov 1, 2024	11.46	11.51	11.33	11.34	11.08	-0.79%	129,551
Oct 31, 2024	11.63	11.63	11.40	11.43	11.16	-1.72%	143,434
Oct 30, 2024	11.56	11.64	11.56	11.63	11.36	0.74%	108,440
Oct 29, 2024	11.71	11.73	11.50	11.55	11.28	-1.24%	150,014
Oct 28, 2024	11.66	11.75	11.64	11.69	11.42	0.34%	122,324
Oct 25, 2024	11.73	11.77	11.60	11.65	11.38	-0.60%	110,382
Oct 24, 2024	11.73	11.75	11.71	11.72	11.45	-0.26%	73,410
Oct 23, 2024	11.93	11.93	11.69	11.75	11.48	-1.67%	125,326
Oct 22, 2024	11.79	11.97	11.74	11.95	11.67	1.36%	232,931
Oct 21, 2024	11.78	11.83	11.69	11.79	11.52	0.08%	80,142
Oct 18, 2024	11.80	11.84	11.75	11.78	11.51	-0.08%	126,947
Oct 17, 2024	11.85	11.92	11.66	11.79	11.52	-	79,347
Oct 16, 2024	11.75	11.88	11.75	11.79	11.52	0.36%	132,471
Oct 15, 2024	11.87	11.96	11.66	11.75	11.47	-1.53%	142,649
Oct 14, 2024	12.00	12.04	11.91	11.93	11.56	-0.67%	109,742
Oct 11, 2024	11.89	12.01	11.89	12.01	11.64	1.26%	82,877
Oct 10, 2024	11.93	11.93	11.85	11.86	11.49	-0.34%	55,269
Oct 9, 2024	11.94	11.94	11.83	11.90	11.53	0.42%	107,697
Oct 8, 2024	11.79	11.89	11.75	11.85	11.48	1.89%	155,986
Oct 7, 2024	11.68	12.03	11.61	11.63	11.27	0.17%	221,508
Oct 4, 2024	11.59	11.87	11.41	11.61	11.25	0.96%	216,690
Oct 3, 2024	11.37	11.52	11.31	11.50	11.14	0.35%	142,764
Oct 2, 2024	11.44	11.50	11.33	11.46	11.10	-0.52%	194,280
Oct 1, 2024	11.62	11.67	11.46	11.52	11.16	-1.03%	141,668
Sep 30, 2024	11.48	11.68	11.43	11.64	11.28	0.74%	152,191
Sep 27, 2024	11.52	11.57	11.41	11.56	11.20	-0.13%	133,655
Sep 26, 2024	11.65	11.65	11.48	11.57	11.21	-0.60%	114,256
Sep 25, 2024	11.51	12.01	11.40	11.64	11.28	1.04%	177,853
Sep 24, 2024	11.52	11.55	11.37	11.52	11.16	-0.09%	156,395
Sep 23, 2024	11.71	11.72	11.52	11.53	11.17	-1.54%	165,620
Sep 20, 2024	11.69	11.71	11.52	11.71	11.35	-0.26%	80,952
Sep 19, 2024	11.74	11.75	11.68	11.74	11.38	1.12%	113,044
Sep 18, 2024	11.56	11.70	11.53	11.61	11.25	0.78%	262,574
Sep 17, 2024	11.35	11.52	11.29	11.52	11.16	2.13%	185,933
Sep 16, 2024	11.29	11.33	11.27	11.28	10.93	-0.53%	80,600
Sep 13, 2024	11.35	11.35	11.27	11.34	10.99	-0.61%	100,262
Sep 12, 2024	11.47	11.70	11.33	11.41	10.96	-0.44%	200,170
Sep 11, 2024	11.56	11.58	11.43	11.46	11.01	-0.35%	137,939
Sep 10, 2024	11.55	11.55	11.41	11.50	11.05	0.17%	75,354
Sep 9, 2024	11.33	11.48	11.28	11.48	11.03	1.77%	151,857
Sep 6, 2024	11.33	11.34	11.24	11.28	10.84	-0.53%	98,374
Sep 5, 2024	11.28	11.37	11.27	11.34	10.90	0.35%	66,603