Quantcast
CHSCM

Historical Stock Prices

$26.42
*  
0.04
0.15%
Get CHSCM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CHSCM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 26.38 26.5 26.35 26.42 13,733
03/21/2019 26.16 26.48 26.16 26.38 13,431
03/20/2019 26.37 26.46 26.19 26.27 7,299
03/19/2019 26.33 26.5 26.33 26.36 9,022
03/18/2019 26.4 26.57 26.3 26.33 13,235
03/15/2019 26.42 26.56 26.2489 26.41 10,824
03/14/2019 26.5 26.59 26.0443 26.56 19,464
03/13/2019 26.44 26.8 26.44 26.75 23,792
03/12/2019 26.41 26.65 26.41 26.44 12,234
03/11/2019 26.4 26.57 26.315 26.39 23,074
03/08/2019 26.3 26.4 26.2686 26.3 9,483
03/07/2019 26.52 26.64 26.331 26.4 18,137
03/06/2019 26.28 26.7 26.15 26.52 13,984
03/05/2019 26.33 26.4 26.16 26.4 21,504
03/04/2019 26.48 26.48 26.1303 26.28 7,335
03/01/2019 26.2 26.48 26.0379 26.48 37,366
02/28/2019 26.05 26.06 25.766 26.06 29,285
02/27/2019 26.17 26.2 25.85 25.9291 17,765
02/26/2019 26.24 26.24 26 26 11,013
02/25/2019 26.14 26.16 25.955 26.16 180,303
02/22/2019 26.12 26.12 25.7912 26.09 24,651
02/21/2019 25.75 26.15 25.75 25.96 41,316
02/20/2019 25.75 26 25.55 25.78 16,996
02/19/2019 25.69 25.86 25.4508 25.86 11,159
02/15/2019 25.5 25.72 25.41 25.72 34,102
02/14/2019 25.41 25.74 25.41 25.6 17,321
02/13/2019 25.5 25.65 25.41 25.5348 17,029
02/12/2019 25.26 25.55 25.26 25.5 22,859
02/11/2019 25.12 25.44 25.12 25.44 10,656
02/08/2019 25.2 25.4 25.039 25.16 21,926
02/07/2019 25.3 25.4698 25.15 25.3401 19,910
02/06/2019 25.58 25.58 25.165 25.33 28,260
02/05/2019 25.33 25.58 25.1 25.48 32,670
02/04/2019 25.03 25.43 24.82 25.33 50,722
02/01/2019 25.73 25.73 24.95 24.99 78,980
01/31/2019 25.92 26.09 25.35 25.35 123,458
01/30/2019 25.86 25.96 25.7056 25.84 62,818
01/29/2019 25.9 25.9 25.6007 25.82 6,799
01/28/2019 25.78 25.9 25.54 25.9 26,349
01/25/2019 25.98 25.98 25.8034 25.84 21,184
01/24/2019 25.94 25.94 25.53 25.85 25,395
01/23/2019 25.96 25.96 25.78 25.88 18,504
01/22/2019 25.77 26 25.6 25.9 46,773
01/18/2019 25.51 25.91 25.2931 25.91 70,716
01/17/2019 25.37 25.6 25.04 25.57 30,341
01/16/2019 25.35 25.4199 25.07 25.27 44,610
01/15/2019 25.79 25.79 25.3 25.34 49,476
01/14/2019 25.5 25.8 25.5 25.8 33,977
01/11/2019 25.15 25.75 25.14 25.61 57,780
01/10/2019 24.99 25.23 24.6 25.17 41,020
01/09/2019 25.27 25.27 24.85 24.9 45,586
01/08/2019 25.02 25.1718 24.845 25.16 26,375
01/07/2019 25.1 25.36 24.91 25.15 49,842
01/04/2019 24.82 25.1895 24.8 24.97 35,722
01/03/2019 24.82 25.0185 24.54 24.8 27,174
01/02/2019 23.85 24.97 23.85 24.85 47,763
12/31/2018 23.65 24.5 23.5 24.06 57,688
12/28/2018 23.41 23.9899 23.25 23.35 51,833
12/27/2018 23.76 23.9943 23.3219 23.5 46,009
12/26/2018 23.5 23.99 23.4178 23.78 31,548
12/24/2018 22.92 23.75 22.92 23.71 32,670
*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