Quantcast
CHSCO

Historical Stock Prices

$27.96
*  
0.38
1.38%
Get CHSCO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CHSCO 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 27.57 28.05 27.53 27.96 37,400
01/17/2019 27.49 27.655 27.3 27.58 21,640
01/16/2019 27.43 27.5 27.315 27.46 19,422
01/15/2019 27.23 27.39 26.95 27.31 24,731
01/14/2019 26.77 27.2 26.77 27.05 20,660
01/11/2019 26.76 26.99 26.538 26.86 25,071
01/10/2019 26.27 26.71 26.12 26.71 33,406
01/09/2019 26.67 26.9279 26.38 26.38 41,738
01/08/2019 26.95 26.95 26.52 26.55 21,095
01/07/2019 26.58 26.84 26.4 26.84 52,401
01/04/2019 26.4 26.76 26.4 26.54 34,932
01/03/2019 26.25 26.371 26.0193 26.26 22,316
01/02/2019 25.69 26.42 25.69 26.26 32,827
12/31/2018 25.9 26 25.6 25.7 62,968
12/28/2018 25.27 25.56 25.25 25.43 38,898
12/27/2018 25.43 25.527 25.07 25.18 34,072
12/26/2018 25.4 25.8 25.3 25.45 29,352
12/24/2018 25.02 25.4432 25.02 25.38 17,753
12/21/2018 25 25.25 24.89 25.15 89,360
12/20/2018 25.36 25.45 24.85 25.1388 87,785
12/19/2018 25.58 25.6915 25.02 25.4 97,934
12/18/2018 25.75 26.05 25.38 25.7312 55,310
12/17/2018 26.05 26.05 25.6 25.65 46,752
12/14/2018 26 26.18 25.9099 26.05 34,013
12/13/2018 26.26 26.4099 26.16 26.3 58,203
12/12/2018 26.38 26.44 26.18 26.24 49,030
12/11/2018 26.36 26.5899 26.21 26.21 66,558
12/10/2018 26.5 26.5 26.1178 26.33 33,753
12/07/2018 26.6 26.7599 26.32 26.3872 78,980
12/06/2018 26.73 26.796 26.55 26.56 51,164
12/04/2018 27.0019 27.0019 26.73 26.77 28,281
12/03/2018 26.96 27.1288 26.85 27.05 11,557
11/30/2018 27.05 27.16 26.86 26.86 7,452
11/29/2018 27.15 27.15 26.95 27.05 8,651
11/28/2018 26.9 27.1732 26.9 27.11 15,773
11/27/2018 26.8 26.9687 26.8 26.9145 22,835
11/26/2018 26.95 27.02 26.82 27 16,483
11/23/2018 26.9513 26.9539 26.9 26.93 2,218
11/21/2018 26.934 26.934 26.8 26.8679 7,166
11/20/2018 26.98 26.98 26.7641 26.79 16,208
11/19/2018 26.983 26.99 26.87 26.9 24,418
11/16/2018 27.1612 27.1899 27.0352 27.15 4,458
11/15/2018 27.2376 27.2376 26.86 27.067 21,877
11/14/2018 27.14 27.25 27.0001 27.25 10,587
11/13/2018 27.28 27.29 27.1543 27.28 16,161
11/12/2018 27.251 27.2858 27.1856 27.2476 3,676
11/09/2018 27.22 27.2893 27.18 27.265 12,484
11/08/2018 27.2775 27.2994 27.2401 27.25 5,485
11/07/2018 27.15 27.3166 26.99 27.22 7,897
11/06/2018 27.1437 27.2277 27.1437 27.15 9,052
11/05/2018 27.18 27.18 27.0001 27.1449 5,366
11/02/2018 27.12 27.2 26.86 27.195 14,577
11/01/2018 26.97 27.345 26.97 27.1201 13,863
10/31/2018 26.8407 26.9799 26.81 26.95 16,650
10/30/2018 26.807 27 26.72 26.98 10,537
10/29/2018 26.86 27.5499 26.54 26.9 20,517
10/26/2018 27.2 27.35 27.15 27.2737 11,922
10/25/2018 27.2 27.3983 27.1 27.23 18,518
10/24/2018 27.18 27.29 27.1 27.11 5,202
10/23/2018 27.15 27.42 26.87 27.23 19,017
10/22/2018 26.98 27.35 26.98 27.19 19,930
10/19/2018 26.8315 27.35 26.8315 27.35 40,795
10/18/2018 26.998 27 26.85 26.9 24,481
*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