CGHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.56	24.61	24.49	24.54	24.54	-0.02%	15,764,382
Aug 14, 2025	24.62	24.62	24.52	24.55	24.55	-0.08%	286,732
Aug 13, 2025	24.54	24.57	24.52	24.57	24.57	-0.08%	98,152
Aug 12, 2025	24.56	24.59	24.53	24.59	24.59	0.08%	209,120
Aug 11, 2025	24.55	24.57	24.53	24.57	24.57	0.14%	198,257
Aug 8, 2025	24.54	24.54	24.48	24.53	24.53	0.04%	46,737
Aug 7, 2025	24.51	24.54	24.49	24.52	24.52	0.12%	143,267
Aug 6, 2025	24.52	24.52	24.45	24.49	24.49	-0.26%	72,375
Aug 5, 2025	24.53	24.56	24.51	24.56	24.56	0.14%	128,889
Aug 4, 2025	24.52	24.54	24.49	24.52	24.52	0.04%	180,409
Aug 1, 2025	24.46	24.53	24.45	24.51	24.51	0.69%	214,204
Jul 31, 2025	24.39	24.39	24.32	24.34	24.34	-0.23%	118,563
Jul 30, 2025	24.44	24.44	24.38	24.40	24.31	-0.29%	191,012
Jul 29, 2025	24.47	24.48	24.39	24.47	24.38	0.37%	132,110
Jul 28, 2025	24.30	24.39	24.30	24.38	24.29	-0.04%	158,264
Jul 25, 2025	24.39	24.40	24.35	24.39	24.30	0.14%	239,472
Jul 24, 2025	24.38	24.38	24.32	24.36	24.27	0.02%	65,031
Jul 23, 2025	24.43	24.43	24.33	24.35	24.26	-0.25%	224,127
Jul 22, 2025	24.41	24.42	24.37	24.41	24.32	0.08%	188,591
Jul 21, 2025	24.35	24.44	24.35	24.39	24.30	0.42%	221,424
Jul 18, 2025	24.33	24.34	24.29	24.29	24.20	-0.33%	149,531
Jul 17, 2025	24.44	24.44	24.32	24.37	24.28	-0.29%	151,870
Jul 16, 2025	24.49	24.50	24.42	24.44	24.35	-0.37%	112,198
Jul 15, 2025	24.57	24.57	24.49	24.53	24.44	-0.08%	198,149
Jul 14, 2025	24.51	24.56	24.50	24.55	24.46	-0.08%	96,077
Jul 11, 2025	24.60	24.61	24.52	24.57	24.48	-0.16%	86,450
Jul 10, 2025	24.65	24.65	24.60	24.61	24.52	0.04%	272,231
Jul 9, 2025	24.67	24.67	24.60	24.60	24.51	-0.04%	174,612
Jul 8, 2025	24.67	24.67	24.57	24.61	24.52	0.02%	69,547
Jul 7, 2025	24.67	24.67	24.59	24.61	24.52	-0.14%	92,415
Jul 3, 2025	24.66	24.66	24.61	24.64	24.55	0.05%	55,282
Jul 2, 2025	24.67	24.67	24.61	24.63	24.54	-0.01%	81,926
Jul 1, 2025	24.75	24.75	24.63	24.63	24.54	-0.02%	79,010
Jun 30, 2025	24.92	24.92	24.60	24.64	24.55	0.10%	110,448
Jun 27, 2025	24.66	24.66	24.56	24.61	24.52	-0.24%	92,163
Jun 26, 2025	24.65	24.67	24.62	24.67	24.51	0.16%	107,028
Jun 25, 2025	24.64	24.64	24.59	24.63	24.47	0.02%	221,180
Jun 24, 2025	24.64	24.65	24.60	24.62	24.47	-0.15%	194,382
Jun 23, 2025	24.60	24.68	24.60	24.66	24.50	0.24%	48,635
Jun 20, 2025	24.65	24.65	24.56	24.60	24.44	0.04%	118,018
Jun 18, 2025	24.60	24.61	24.56	24.59	24.43	-	132,877
Jun 17, 2025	24.60	24.61	24.57	24.59	24.43	0.20%	106,995
Jun 16, 2025	24.58	24.59	24.51	24.54	24.38	0.04%	161,481
Jun 13, 2025	24.60	24.60	24.50	24.53	24.37	-0.24%	132,015
Jun 12, 2025	24.50	24.61	24.50	24.59	24.43	0.29%	170,321
Jun 11, 2025	24.53	24.55	24.47	24.52	24.36	0.29%	204,715
Jun 10, 2025	24.51	24.51	24.45	24.45	24.29	-0.04%	256,052
Jun 9, 2025	24.49	24.51	24.44	24.46	24.30	0.16%	218,681
Jun 6, 2025	24.48	24.50	24.42	24.42	24.27	-0.20%	44,242
Jun 5, 2025	24.47	24.52	24.46	24.47	24.31	-	41,054