CGHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.66	24.66	24.56	24.61	24.61	-0.24%	92,163
Jun 26, 2025	24.65	24.67	24.62	24.67	24.60	0.16%	107,028
Jun 25, 2025	24.64	24.64	24.59	24.63	24.56	0.02%	221,180
Jun 24, 2025	24.64	24.65	24.60	24.62	24.56	-0.15%	194,382
Jun 23, 2025	24.60	24.68	24.60	24.66	24.59	0.24%	48,635
Jun 20, 2025	24.65	24.65	24.56	24.60	24.53	0.04%	118,018
Jun 18, 2025	24.60	24.61	24.56	24.59	24.52	-	132,877
Jun 17, 2025	24.60	24.61	24.57	24.59	24.52	0.20%	106,995
Jun 16, 2025	24.58	24.59	24.51	24.54	24.47	0.04%	161,481
Jun 13, 2025	24.60	24.60	24.50	24.53	24.46	-0.24%	132,015
Jun 12, 2025	24.50	24.61	24.50	24.59	24.52	0.29%	170,321
Jun 11, 2025	24.53	24.55	24.47	24.52	24.45	0.29%	204,715
Jun 10, 2025	24.51	24.51	24.45	24.45	24.38	-0.04%	256,052
Jun 9, 2025	24.49	24.51	24.44	24.46	24.39	0.16%	218,681
Jun 6, 2025	24.48	24.50	24.42	24.42	24.35	-0.20%	44,242
Jun 5, 2025	24.47	24.52	24.46	24.47	24.40	-	41,054
Jun 4, 2025	24.49	24.50	24.45	24.47	24.40	0.16%	161,420
Jun 3, 2025	24.44	24.44	24.39	24.43	24.36	-0.04%	70,567
Jun 2, 2025	24.51	24.51	24.42	24.44	24.37	-0.24%	89,486
May 30, 2025	24.51	24.52	24.47	24.50	24.43	-0.41%	99,635
May 29, 2025	24.54	24.62	24.54	24.60	24.46	-	111,884
May 28, 2025	24.59	24.61	24.54	24.60	24.46	-	202,659
May 27, 2025	24.56	24.61	24.53	24.60	24.46	0.37%	359,567
May 23, 2025	24.54	24.54	24.47	24.51	24.37	0.22%	29,119
May 22, 2025	24.48	24.48	24.39	24.46	24.32	-0.06%	166,937
May 21, 2025	24.57	24.57	24.44	24.47	24.33	-0.61%	189,542
May 20, 2025	24.63	24.63	24.55	24.62	24.48	-0.04%	76,623
May 19, 2025	24.57	24.67	24.49	24.63	24.49	-0.20%	158,331
May 16, 2025	24.68	24.69	24.61	24.68	24.54	0.08%	203,976
May 15, 2025	24.58	24.68	24.52	24.66	24.52	0.41%	102,807
May 14, 2025	24.66	24.66	24.51	24.56	24.42	-0.28%	75,667
May 13, 2025	24.59	24.64	24.54	24.63	24.49	0.12%	143,286
May 12, 2025	24.58	24.60	24.52	24.60	24.46	0.02%	90,986
May 9, 2025	24.64	24.64	24.58	24.60	24.45	0.06%	35,236
May 8, 2025	24.65	24.65	24.55	24.58	24.44	-0.32%	150,151
May 7, 2025	24.60	24.66	24.51	24.66	24.52	0.24%	71,030
May 6, 2025	24.59	24.60	24.47	24.60	24.46	0.20%	39,996
May 5, 2025	24.57	24.57	24.49	24.55	24.41	-0.08%	65,252
May 2, 2025	24.58	24.60	24.51	24.57	24.43	-0.15%	117,146
May 1, 2025	24.69	24.69	24.60	24.61	24.47	-0.21%	70,618
Apr 30, 2025	24.57	24.66	24.55	24.66	24.52	0.28%	102,523
Apr 29, 2025	24.55	24.61	24.54	24.59	24.37	0.29%	216,701
Apr 28, 2025	24.52	24.55	24.52	24.52	24.30	-0.04%	153,569
Apr 25, 2025	24.55	24.55	24.49	24.53	24.31	0.33%	95,101
Apr 24, 2025	24.41	24.52	24.39	24.45	24.24	0.41%	429,797
Apr 23, 2025	24.42	24.61	24.30	24.35	24.14	0.62%	490,967
Apr 22, 2025	24.27	24.27	24.10	24.20	23.99	-0.12%	299,960
Apr 21, 2025	24.33	24.44	24.21	24.23	24.02	-0.82%	324,156
Apr 17, 2025	24.45	24.46	24.40	24.43	24.22	0.18%	83,468
Apr 16, 2025	24.36	24.42	24.34	24.39	24.17	0.23%	127,681