Quantcast
CHSCP

Historical Stock Prices

$29.42
*  
0.10
0.34%
Get CHSCP Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CHSCP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 29.3 29.489 29.3 29.42 4,647
02/15/2018 29.2 29.38 29.2 29.32 3,656
02/14/2018 29.41 29.5 29.23 29.39 11,838
02/13/2018 29.26 29.71 29.26 29.41 20,408
02/12/2018 29.64 29.8497 29.5 29.7138 11,735
02/09/2018 29.4 29.7554 29.35 29.64 11,098
02/08/2018 29.65 29.7109 29.4 29.45 11,239
02/07/2018 29.41 30.3436 29.341 29.74 21,462
02/06/2018 29.2 29.3689 29.11 29.3122 21,760
02/05/2018 29.22 29.685 29.02 29.2 22,348
02/02/2018 29.16 29.595 28.89 28.89 36,958
02/01/2018 29.55 29.725 29.11 29.17 26,973
01/31/2018 29.59 29.93 29.4891 29.55 7,032
01/30/2018 29.8 29.95 29.5 29.61 26,953
01/29/2018 29.99 29.99 29.6 29.75 24,462
01/26/2018 30.12 30.23 29.8 29.8902 21,710
01/25/2018 30.14 30.16 30 30.12 13,250
01/24/2018 30.07 30.36 30.0535 30.17 11,083
01/23/2018 30.08 30.1899 30.03 30.16 5,256
01/22/2018 30.2 30.24 30.03 30.07 12,474
01/19/2018 30.04 30.3841 30.03 30.03 11,671
01/18/2018 30.54 30.54 30 30.04 22,796
01/17/2018 30.26 30.639 30.26 30.61 9,512
01/16/2018 30.43 30.58 30.23 30.49 18,716
01/12/2018 30.14 30.46 30.14 30.43 11,600
01/11/2018 30.3 30.3312 30.1 30.14 19,159
01/10/2018 30.26 30.3 30.1864 30.25 6,625
01/09/2018 30.21 30.3 30.21 30.3 11,436
01/08/2018 30.3 30.3 30.122 30.285 7,267
01/05/2018 30.161 30.3 30.01 30.26 6,921
01/04/2018 30 30.27 30 30.24 8,674
01/03/2018 30.3 30.3 30.01 30.07 11,186
01/02/2018 29.97 30.132 29.96 30.09 21,146
12/29/2017 30.1 30.3 29.97 30.13 13,464
12/28/2017 30.12 30.1743 29.8001 29.95 8,749
12/27/2017 30.3 30.3 29.72 30.14 23,088
12/26/2017 30.13 30.28 30.12 30.1878 2,147
12/22/2017 30.12 30.2999 30.11 30.14 3,417
12/21/2017 30.22 30.3 30.11 30.3 8,823
12/20/2017 30.19 30.25 30.04 30.2 16,965
12/19/2017 30.3 30.3 30.005 30.1 11,820
12/18/2017 30.36 30.36 30.01 30.25 19,878
12/15/2017 30.23 30.75 30.23 30.25 11,987
12/14/2017 30.44 30.608 30.38 30.56 19,930
12/13/2017 30.78 30.8565 30.5678 30.85 14,520
12/12/2017 30.89 30.89 30.813 30.8352 6,218
12/11/2017 30.77 30.9758 30.706 30.89 7,498
12/08/2017 30.8 30.97 30.7903 30.97 8,899
12/07/2017 30.5 30.93 30.5 30.93 9,308
12/06/2017 30.4 30.53 30.4 30.5 12,226
12/05/2017 30.3 30.4 30.2339 30.4 8,296
12/04/2017 30.1 30.35 30.1 30.35 23,472
12/01/2017 30.19 30.2 30.0217 30.2 3,829
11/30/2017 30.01 30.2 29.95 30.1 5,728
11/29/2017 30.24 30.25 29.89 30.0339 15,011
11/28/2017 30.0163 30.19 30.0163 30.0676 6,546
11/27/2017 30.14 30.15 29.98 30.15 13,041
11/24/2017 29.93 30 29.9 30 1,334
11/22/2017 29.862 30.12 29.8 29.8506 9,137
11/21/2017 29.85 30.06 29.84 29.85 17,912
11/20/2017 29.75 30.12 29.75 29.99 15,115
11/17/2017 29.91 29.97 29.63 29.75 27,235
11/16/2017 29.6 29.94 29.561 29.89 5,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio