CHRD(CHRD)
CHRD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $145.50 | $147.29 | $144.79 | $146.51 | 488,412 |
| 10/12/2026 | $143.12 | $145.18 | $142.99 | $144.57 | 527,800 |
| 10/9/2026 | $142.11 | $144.60 | $141.39 | $141.54 | 532,239 |
| 10/8/2026 | $139.21 | $142.44 | $138.95 | $142.34 | 879,654 |
| 10/7/2026 | $138.30 | $138.71 | $134.70 | $136.05 | 541,829 |
| 10/6/2026 | $138.80 | $139.54 | $137.06 | $137.53 | 569,428 |
| 10/5/2026 | $137.23 | $140.77 | $135.21 | $139.11 | 565,809 |
| 10/2/2026 | $134.25 | $137.89 | $134.16 | $137.01 | 457,300 |
| 10/1/2026 | $133.31 | $137.92 | $133.26 | $136.85 | 786,100 |
| 9/30/2026 | $134.71 | $136.24 | $133.82 | $134.07 | 853,500 |
| 9/29/2026 | $132.70 | $135.10 | $132.69 | $134.41 | 696,442 |
| 9/28/2026 | $138.86 | $138.86 | $134.86 | $135.15 | 662,237 |
| 9/25/2026 | $136.90 | $138.14 | $135.10 | $136.27 | 624,512 |
| 9/24/2026 | $139.84 | $141.82 | $138.44 | $140.02 | 606,165 |
| 9/23/2026 | $138.34 | $139.65 | $135.99 | $137.72 | 539,621 |
| 9/22/2026 | $136.52 | $139.13 | $135.78 | $135.89 | 775,644 |
| 9/21/2026 | $143.29 | $143.29 | $138.88 | $139.43 | 762,902 |
| 9/18/2026 | $146.67 | $146.86 | $143.60 | $144.49 | 1.90M |
| 9/17/2026 | $145.81 | $148.31 | $144.95 | $146.27 | 596,121 |
| 9/16/2026 | $153.33 | $154.68 | $146.18 | $147.03 | 791,400 |
| 9/15/2026 | $152.42 | $157.06 | $152.42 | $157.00 | 545,314 |
| 9/14/2026 | $155.40 | $156.32 | $150.77 | $151.22 | 689,223 |
| 9/11/2026 | $150.48 | $152.35 | $147.25 | $152.01 | 565,432 |
| 9/10/2026 | $153.52 | $154.00 | $148.11 | $151.82 | 869,700 |
| 9/9/2026 | $149.67 | $151.38 | $148.93 | $149.49 | 636,095 |
| 9/8/2026 | $147.92 | $150.42 | $146.05 | $147.61 | 704,751 |
| 9/4/2026 | $146.26 | $147.66 | $144.60 | $146.39 | 344,824 |
| 9/3/2026 | $148.89 | $149.57 | $146.80 | $148.00 | 561,290 |
| 9/2/2026 | $149.43 | $151.28 | $148.94 | $149.58 | 503,845 |
| 9/1/2026 | $149.79 | $150.59 | $148.01 | $150.41 | 518,740 |
| 8/31/2026 | $149.77 | $151.77 | $145.64 | $147.11 | 934,151 |
| 8/28/2026 | $146.24 | $147.90 | $144.01 | $146.00 | 660,500 |
| 8/27/2026 | $141.00 | $146.16 | $139.44 | $145.99 | 744,317 |
| 8/26/2026 | $138.94 | $143.07 | $138.13 | $140.14 | 622,800 |
| 8/25/2026 | $141.61 | $143.77 | $139.86 | $140.76 | 596,200 |
| 8/24/2026 | $146.38 | $147.54 | $143.20 | $144.67 | 643,400 |
| 8/21/2026 | $149.37 | $150.79 | $147.23 | $147.85 | 577,641 |
| 8/20/2026 | $149.92 | $153.00 | $147.55 | $148.81 | 756,500 |
| 8/19/2026 | $144.80 | $149.02 | $144.51 | $147.83 | 757,696 |
| 8/18/2026 | $144.97 | $145.53 | $141.26 | $143.94 | 712,909 |
| 8/17/2026 | $137.32 | $142.95 | $136.58 | $142.88 | 653,129 |
| 8/14/2026 | $136.50 | $139.13 | $134.57 | $137.32 | 573,316 |
| 8/13/2026 | $135.00 | $136.13 | $132.84 | $134.46 | 565,462 |
| 8/12/2026 | $138.90 | $139.89 | $137.40 | $137.58 | 688,028 |
| 8/11/2026 | $136.92 | $140.67 | $136.92 | $139.23 | 589,789 |
| 8/10/2026 | $134.13 | $138.68 | $133.90 | $138.52 | 998,198 |
| 8/7/2026 | $130.67 | $133.38 | $129.98 | $131.35 | 833,639 |
| 8/6/2026 | $130.93 | $135.72 | $128.35 | $132.50 | 1.66M |
| 8/5/2026 | $137.36 | $138.00 | $129.70 | $129.95 | 920,226 |
| 8/4/2026 | $135.31 | $138.59 | $134.00 | $136.89 | 586,500 |
| 8/3/2026 | $136.63 | $140.15 | $135.02 | $139.33 | 759,814 |
| 7/31/2026 | $139.41 | $140.94 | $137.96 | $140.38 | 840,255 |
| 7/30/2026 | $134.08 | $138.92 | $133.59 | $138.25 | 696,400 |
| 7/29/2026 | $133.45 | $136.75 | $132.28 | $136.47 | 651,600 |
| 7/28/2026 | $132.72 | $133.47 | $128.10 | $128.80 | 675,593 |
| 7/27/2026 | $133.73 | $135.72 | $131.68 | $131.80 | 670,533 |
| 7/24/2026 | $136.85 | $141.09 | $136.85 | $138.36 | 551,005 |
| 7/23/2026 | $141.84 | $141.84 | $138.33 | $138.89 | 944,626 |
| 7/22/2026 | $136.68 | $138.97 | $136.57 | $137.40 | 929,477 |
| 7/21/2026 | $130.40 | $134.19 | $129.86 | $134.19 | 790,900 |
| 7/20/2026 | $126.21 | $130.07 | $125.97 | $128.80 | 922,140 |
| 7/17/2026 | $126.50 | $128.25 | $125.09 | $128.10 | 684,278 |
| 7/16/2026 | $123.63 | $125.55 | $123.45 | $124.08 | 702,103 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
