Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chs Inc. (CHSCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.90 27.90 27.70 27.72 1,353
19th May 2026 (Tue) 27.80 27.80 27.80 27.88 152
18th May 2026 (Mon) 27.95 27.95 27.95 27.94 204
15th May 2026 (Fri) 27.79 27.90 27.79 27.90 63
14th May 2026 (Thu) 27.79 27.99 27.79 27.99 10
13th May 2026 (Wed) 27.79 27.89 27.79 27.89 200
12th May 2026 (Tue) 27.83 27.83 27.7475 27.7475 0
11th May 2026 (Mon) 27.83 27.84 27.75 27.82 1,480
8th May 2026 (Fri) 27.72 27.845 27.72 27.845 197
7th May 2026 (Thu) 27.72 27.72 27.72 27.75 481
6th May 2026 (Wed) 27.70 27.76 27.70 27.70 200
5th May 2026 (Tue) 27.55 27.70 27.55 27.645 258
4th May 2026 (Mon) 27.57 27.59 27.55 27.56 275
1st May 2026 (Fri) 27.70 27.70 27.66 27.61 400
30th Apr 2026 (Thu) 27.73 27.73 27.66 27.67 697
29th Apr 2026 (Wed) 27.83 27.83 27.66 27.71 1,320
28th Apr 2026 (Tue) 27.75 27.84 27.72 27.72 1,132
27th Apr 2026 (Mon) 27.88 27.88 27.88 27.76 100
24th Apr 2026 (Fri) 27.78 27.90 27.78 27.80 685
23rd Apr 2026 (Thu) 27.69 27.72 27.55 27.66 1,154
22nd Apr 2026 (Wed) 27.58 27.58 27.58 27.61 1,104
21st Apr 2026 (Tue) 27.69 27.69 27.56 27.56 9
20th Apr 2026 (Mon) 27.69 27.69 27.67 27.66 519
17th Apr 2026 (Fri) 27.78 27.78 27.75 27.71 335
16th Apr 2026 (Thu) 27.94 27.95 27.79 27.79 965
15th Apr 2026 (Wed) 27.88 27.88 27.77 27.875 482
14th Apr 2026 (Tue) 27.88 27.88 27.88 27.97 308
13th Apr 2026 (Mon) 27.71 27.71 27.71 27.72 200
10th Apr 2026 (Fri) 27.75 27.75 27.65 27.6843 205
9th Apr 2026 (Thu) 27.60 27.60 27.60 27.70 207
8th Apr 2026 (Wed) 27.65 27.70 27.60 27.7079 1,592
7th Apr 2026 (Tue) 27.59 27.60 27.59 27.60 4,300
6th Apr 2026 (Mon) 27.69 27.69 27.57 27.5401 450
3rd Apr 2026 (Fri) 27.58 27.60 27.58 27.545 1,418
2nd Apr 2026 (Thu) 27.58 27.60 27.58 27.545 1,418
1st Apr 2026 (Wed) 27.44 27.54 27.44 27.37 660
31st Mar 2026 (Tue) 27.88 27.90 27.31 27.25 2,662
30th Mar 2026 (Mon) 27.95 27.95 27.65 27.705 2,044
27th Mar 2026 (Fri) 27.76 27.76 27.63 27.63 1,236
26th Mar 2026 (Thu) 27.76 27.80 27.64 27.76 1,000
25th Mar 2026 (Wed) 27.93 27.93 27.70 27.70 379
24th Mar 2026 (Tue) 27.83 27.83 27.74 27.73 115
23rd Mar 2026 (Mon) 27.88 28.01 27.80 27.80 913
FTSE 100 Latest
Value10,443.47
Change11.13