CHGCF(CHGCF)
CHGCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $45.07 | $47.55 | $44.99 | $46.08 | 3,637 |
| 7/1/2026 | $43.50 | $46.08 | $43.41 | $43.41 | 5,309 |
| 6/30/2026 | $45.26 | $46.51 | $45.26 | $45.26 | 3,110 |
| 6/29/2026 | $45.59 | $48.21 | $45.53 | $48.21 | 3,027 |
| 6/26/2026 | $44.71 | $47.35 | $44.71 | $47.35 | 2,516 |
| 6/25/2026 | $45.90 | $46.20 | $44.08 | $44.77 | 8,142 |
| 6/24/2026 | $44.63 | $45.88 | $43.99 | $45.83 | 4,700 |
| 6/23/2026 | $44.54 | $47.04 | $44.00 | $44.23 | 2,535 |
| 6/22/2026 | $46.40 | $46.40 | $44.37 | $46.31 | 6,000 |
| 6/18/2026 | $45.13 | $46.72 | $45.13 | $45.93 | 4,000 |
| 6/17/2026 | $47.79 | $47.79 | $46.46 | $47.79 | 5,100 |
| 6/16/2026 | $45.76 | $46.50 | $45.76 | $46.50 | 2,027 |
| 6/15/2026 | $45.38 | $47.25 | $45.38 | $47.25 | 2,800 |
| 6/12/2026 | $45.46 | $46.49 | $45.08 | $45.08 | 16,246 |
| 6/11/2026 | $47.66 | $47.66 | $46.47 | $47.65 | 18,600 |
| 6/10/2026 | $45.93 | $46.74 | $45.01 | $46.74 | 8,831 |
| 6/9/2026 | $44.41 | $45.87 | $44.41 | $45.87 | 3,206 |
| 6/8/2026 | $45.37 | $46.93 | $45.37 | $46.93 | 3,338 |
| 6/5/2026 | $46.03 | $48.27 | $46.03 | $47.72 | 4,732 |
| 6/4/2026 | $46.44 | $47.40 | $46.41 | $46.41 | 15,600 |
| 6/3/2026 | $45.17 | $47.65 | $45.17 | $45.24 | 5,200 |
| 6/2/2026 | $46.44 | $48.93 | $46.03 | $46.03 | 3,602 |
| 6/1/2026 | $50.41 | $50.41 | $46.70 | $49.15 | 6,819 |
| 5/29/2026 | $50.72 | $50.72 | $48.25 | $48.30 | 1,400 |
| 5/28/2026 | $50.10 | $50.10 | $47.69 | $47.69 | 1,345 |
| 5/27/2026 | $48.16 | $48.16 | $48.13 | $48.13 | 1,616 |
| 5/26/2026 | $49.04 | $49.04 | $46.56 | $46.56 | 3,100 |
| 5/22/2026 | $51.70 | $51.71 | $49.42 | $51.71 | 1,625 |
| 5/21/2026 | $50.38 | $50.46 | $47.97 | $50.46 | 1,200 |
| 5/20/2026 | $48.75 | $51.27 | $48.75 | $51.14 | 1,700 |
| 5/19/2026 | $48.80 | $48.80 | $48.80 | $48.80 | 1,200 |
| 5/18/2026 | $51.08 | $51.08 | $48.64 | $50.91 | 1,537 |
| 5/15/2026 | $49.59 | $49.71 | $48.36 | $49.00 | 9,625 |
| 5/14/2026 | $51.82 | $51.83 | $49.80 | $51.83 | 2,129 |
| 5/13/2026 | $48.25 | $48.25 | $48.25 | $48.25 | 608 |
| 5/12/2026 | $50.61 | $50.61 | $49.41 | $50.42 | 12,200 |
| 5/11/2026 | $52.87 | $52.87 | $50.46 | $50.47 | 5,600 |
| 5/8/2026 | $50.68 | $50.71 | $49.10 | $50.71 | 1,400 |
| 5/7/2026 | $52.90 | $52.93 | $52.64 | $52.64 | 1,700 |
| 5/6/2026 | $54.93 | $54.93 | $52.52 | $54.90 | 2,300 |
| 5/5/2026 | $53.81 | $53.98 | $53.81 | $53.96 | 1,400 |
| 5/4/2026 | $51.44 | $53.90 | $51.41 | $51.41 | 2,419 |
| 5/1/2026 | $52.59 | $54.62 | $52.57 | $52.57 | 12,012 |
| 4/30/2026 | $54.21 | $54.54 | $54.01 | $54.54 | 327,600 |
| 4/29/2026 | $47.91 | $50.82 | $47.90 | $50.82 | 3,100 |
| 4/28/2026 | $47.81 | $48.05 | $47.81 | $47.81 | 1,900 |
| 4/27/2026 | $48.47 | $48.47 | $45.84 | $45.84 | 1,800 |
| 4/24/2026 | $54.36 | $56.40 | $54.11 | $54.11 | 1,617 |
| 4/23/2026 | $57.30 | $57.30 | $57.30 | $57.30 | 1,100 |
| 4/22/2026 | $56.15 | $56.15 | $53.93 | $53.93 | 547 |
| 4/21/2026 | $53.41 | $55.32 | $53.41 | $55.32 | 825 |
| 4/20/2026 | $56.62 | $56.62 | $56.62 | $56.62 | 800 |
| 4/17/2026 | $54.49 | $54.49 | $54.49 | $54.49 | 400 |
| 4/16/2026 | $55.68 | $55.68 | $55.68 | $55.68 | 216 |
| 4/15/2026 | $53.22 | $55.68 | $53.22 | $55.68 | 1,906 |
| 4/14/2026 | $55.07 | $55.07 | $55.07 | $55.07 | 600 |
| 4/13/2026 | $51.68 | $51.68 | $51.68 | $51.68 | 2,338 |
| 4/10/2026 | $56.49 | $56.49 | $56.49 | $56.49 | 216 |
| 4/9/2026 | $56.49 | $56.49 | $56.49 | $56.49 | 610 |
| 4/8/2026 | $55.45 | $57.50 | $55.45 | $57.50 | 1,547 |
| 4/7/2026 | $60.95 | $60.95 | $60.95 | $60.95 | 500 |
| 4/6/2026 | $56.85 | $56.85 | $56.85 | $56.85 | 500 |