CHCO(CHCO)
CHCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $140.78 | $141.30 | $138.78 | $139.42 | 98,905 |
| 10/12/2026 | $140.05 | $141.41 | $139.50 | $139.94 | 91,526 |
| 10/9/2026 | $140.32 | $141.16 | $139.52 | $139.97 | 85,150 |
| 10/8/2026 | $140.00 | $141.60 | $139.19 | $140.61 | 109,925 |
| 10/7/2026 | $140.54 | $140.95 | $139.01 | $140.06 | 146,703 |
| 10/6/2026 | $142.37 | $142.40 | $140.93 | $141.57 | 80,615 |
| 10/5/2026 | $142.29 | $142.92 | $141.13 | $141.77 | 102,900 |
| 10/2/2026 | $142.12 | $143.79 | $141.35 | $142.82 | 103,849 |
| 10/1/2026 | $139.12 | $141.53 | $137.70 | $141.39 | 151,800 |
| 9/30/2026 | $139.78 | $140.06 | $138.39 | $139.12 | 116,220 |
| 9/29/2026 | $139.97 | $142.29 | $138.77 | $139.88 | 117,734 |
| 9/28/2026 | $142.17 | $142.37 | $139.94 | $139.97 | 131,700 |
| 9/25/2026 | $140.51 | $142.17 | $139.99 | $141.97 | 181,800 |
| 9/24/2026 | $139.65 | $140.64 | $138.77 | $140.09 | 114,800 |
| 9/23/2026 | $139.73 | $141.20 | $138.48 | $139.25 | 139,000 |
| 9/22/2026 | $141.40 | $142.48 | $139.52 | $139.59 | 109,900 |
| 9/21/2026 | $143.50 | $144.12 | $140.14 | $140.24 | 180,739 |
| 9/18/2026 | $142.52 | $144.62 | $141.30 | $143.21 | 368,937 |
| 9/17/2026 | $144.61 | $144.80 | $142.92 | $143.12 | 116,000 |
| 9/16/2026 | $144.83 | $145.33 | $142.03 | $143.82 | 148,732 |
| 9/15/2026 | $144.70 | $146.01 | $144.70 | $145.16 | 77,448 |
| 9/14/2026 | $144.18 | $145.71 | $143.93 | $145.04 | 102,247 |
| 9/11/2026 | $144.50 | $145.15 | $143.38 | $143.96 | 139,430 |
| 9/10/2026 | $143.87 | $144.50 | $142.85 | $143.65 | 71,735 |
| 9/9/2026 | $143.66 | $144.41 | $143.02 | $143.97 | 100,800 |
| 9/8/2026 | $145.36 | $145.94 | $144.45 | $144.64 | 102,400 |
| 9/4/2026 | $144.36 | $146.45 | $143.85 | $145.57 | 85,147 |
| 9/3/2026 | $144.72 | $145.90 | $144.41 | $144.95 | 64,505 |
| 9/2/2026 | $142.93 | $144.91 | $142.50 | $144.00 | 116,200 |
| 9/1/2026 | $142.73 | $143.26 | $141.72 | $142.24 | 129,729 |
| 8/31/2026 | $143.20 | $143.98 | $142.25 | $142.95 | 146,620 |
| 8/28/2026 | $143.18 | $145.00 | $141.95 | $143.46 | 113,244 |
| 8/27/2026 | $143.73 | $144.11 | $141.73 | $143.18 | 93,221 |
| 8/26/2026 | $145.00 | $145.41 | $143.55 | $144.68 | 102,809 |
| 8/25/2026 | $145.42 | $145.42 | $143.49 | $144.47 | 80,245 |
| 8/24/2026 | $144.96 | $146.00 | $143.98 | $144.93 | 78,545 |
| 8/21/2026 | $144.62 | $144.91 | $143.43 | $144.48 | 61,500 |
| 8/20/2026 | $142.33 | $144.35 | $141.99 | $144.00 | 91,825 |
| 8/19/2026 | $146.70 | $147.47 | $142.82 | $143.20 | 84,631 |
| 8/18/2026 | $146.26 | $147.05 | $145.10 | $146.22 | 80,100 |
| 8/17/2026 | $146.58 | $148.17 | $145.53 | $145.69 | 87,000 |
| 8/14/2026 | $147.95 | $148.99 | $146.96 | $147.28 | 70,800 |
| 8/13/2026 | $148.15 | $148.83 | $147.03 | $147.98 | 93,948 |
| 8/12/2026 | $146.43 | $147.49 | $146.43 | $147.22 | 91,821 |
| 8/11/2026 | $145.00 | $146.75 | $145.00 | $146.33 | 99,000 |
| 8/10/2026 | $144.08 | $145.51 | $143.67 | $145.00 | 81,925 |
| 8/7/2026 | $145.02 | $146.22 | $144.13 | $144.94 | 88,100 |
| 8/6/2026 | $146.50 | $147.05 | $144.99 | $145.24 | 80,612 |
| 8/5/2026 | $146.31 | $146.31 | $145.04 | $145.82 | 99,805 |
| 8/4/2026 | $145.49 | $146.70 | $144.02 | $145.73 | 130,000 |
| 8/3/2026 | $146.12 | $147.57 | $144.08 | $145.49 | 107,847 |
| 7/31/2026 | $144.22 | $145.72 | $141.59 | $145.11 | 133,735 |
| 7/30/2026 | $145.42 | $146.33 | $143.23 | $144.50 | 116,400 |
| 7/29/2026 | $144.10 | $146.34 | $144.00 | $145.21 | 118,785 |
| 7/28/2026 | $144.99 | $146.66 | $143.13 | $144.90 | 137,542 |
| 7/27/2026 | $140.12 | $144.56 | $140.12 | $143.90 | 159,410 |
| 7/24/2026 | $138.32 | $140.27 | $136.82 | $139.62 | 167,600 |
| 7/23/2026 | $138.01 | $138.79 | $135.35 | $137.56 | 231,300 |
| 7/22/2026 | $136.80 | $139.74 | $132.89 | $139.17 | 236,400 |
| 7/21/2026 | $135.25 | $136.64 | $134.45 | $134.99 | 117,137 |
| 7/20/2026 | $135.11 | $137.58 | $133.80 | $135.94 | 138,908 |
| 7/17/2026 | $137.00 | $137.35 | $134.93 | $135.76 | 141,200 |
| 7/16/2026 | $134.78 | $138.18 | $134.67 | $137.70 | 245,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
