CHEELUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 20.14 | -0.050 | -0.25% | 20.15 | 20.44 | 20.02 | 18,636.00 |
May 22 2024 | 20.19 | -0.150 | -0.74% | 20.34 | 20.46 | 18.99 | 20,673.00 |
May 21 2024 | 20.34 | 0.790 | 4.04% | 19.62 | 20.53 | 19.52 | 16,096.00 |
May 20 2024 | 19.55 | 0.600 | 3.17% | 18.98 | 19.67 | 18.88 | 30,431.00 |
May 19 2024 | 18.95 | -0.150 | -0.79% | 19.22 | 19.26 | 18.87 | 20,420.00 |
May 18 2024 | 19.10 | -0.050 | -0.26% | 19.15 | 19.29 | 18.86 | 16,663.00 |
May 17 2024 | 19.15 | 0.320 | 1.70% | 18.81 | 19.29 | 18.69 | 18,417.00 |
May 16 2024 | 18.83 | -0.270 | -1.41% | 19.10 | 19.22 | 18.58 | 19,304.00 |
May 15 2024 | 19.10 | 0.740 | 4.03% | 18.33 | 19.15 | 18.23 | 16,477.00 |
May 14 2024 | 18.36 | -0.380 | -2.03% | 18.75 | 19.02 | 18.28 | 20,109.00 |
May 13 2024 | 18.74 | 0.320 | 1.74% | 18.41 | 19.04 | 18.20 | 20,162.00 |
May 12 2024 | 18.42 | -0.100 | -0.54% | 18.39 | 18.74 | 18.30 | 18,139.00 |
May 11 2024 | 18.52 | 0.580 | 3.23% | 17.84 | 18.52 | 17.78 | 20,633.00 |
May 10 2024 | 17.94 | 0.950 | 5.59% | 17.01 | 18.13 | 16.97 | 21,923.00 |
May 09 2024 | 16.99 | 0.770 | 4.75% | 16.17 | 17.08 | 15.48 | 20,249.00 |
May 08 2024 | 16.22 | 0.810 | 5.26% | 15.36 | 16.33 | 14.97 | 20,084.00 |
May 07 2024 | 15.41 | -0.200 | -1.28% | 15.62 | 15.79 | 15.38 | 24,018.00 |
May 06 2024 | 15.61 | 0.040 | 0.26% | 15.69 | 15.83 | 15.41 | 15,290.00 |
May 05 2024 | 15.57 | -0.020 | -0.13% | 15.59 | 15.75 | 15.40 | 15,951.00 |
May 04 2024 | 15.59 | 0.120 | 0.78% | 15.50 | 15.68 | 15.41 | 22,169.00 |
May 03 2024 | 15.47 | 0.270 | 1.78% | 15.22 | 15.72 | 15.08 | 17,995.00 |
May 02 2024 | 15.20 | 0.060 | 0.40% | 15.12 | 15.33 | 14.99 | 17,297.00 |
May 01 2024 | 15.14 | 0.040 | 0.26% | 15.12 | 15.23 | 15.04 | 16,449.00 |
Apr 30 2024 | 15.10 | -0.510 | -3.27% | 15.63 | 15.91 | 15.05 | 19,443.00 |
Apr 29 2024 | 15.61 | -0.530 | -3.28% | 15.95 | 16.40 | 12.00 | 24,741.00 |
Apr 28 2024 | 16.14 | 0.050 | 0.31% | 16.09 | 16.24 | 16.00 | 11,766.00 |
Apr 27 2024 | 16.09 | 0.00 | 0.00% | 16.06 | 16.18 | 15.70 | 11,618.00 |
Apr 26 2024 | 16.09 | -0.240 | -1.47% | 16.33 | 16.38 | 15.99 | 22,347.00 |
Apr 25 2024 | 16.33 | 0.100 | 0.62% | 16.28 | 16.52 | 15.88 | 16,400.00 |
Apr 24 2024 | 16.23 | -0.400 | -2.41% | 16.63 | 17.00 | 16.22 | 18,378.00 |
Apr 23 2024 | 16.63 | -0.260 | -1.54% | 16.85 | 16.96 | 16.53 | 18,811.00 |
Apr 22 2024 | 16.89 | 0.440 | 2.67% | 15.95 | 16.90 | 15.83 | 20,900.00 |
Apr 21 2024 | 16.45 | -0.030 | -0.18% | 16.38 | 16.70 | 16.30 | 17,549.00 |
Apr 20 2024 | 16.48 | 0.510 | 3.19% | 15.95 | 16.70 | 15.83 | 20,599.00 |
Apr 19 2024 | 15.97 | -0.120 | -0.75% | 16.17 | 16.34 | 15.42 | 20,381.00 |
Apr 18 2024 | 16.09 | 0.500 | 3.21% | 15.59 | 16.09 | 15.38 | 27,349.00 |
Apr 17 2024 | 15.59 | -0.120 | -0.76% | 15.66 | 16.23 | 15.22 | 27,231.00 |
Apr 16 2024 | 15.71 | -0.360 | -2.24% | 16.08 | 16.14 | 15.42 | 26,592.00 |
Apr 15 2024 | 16.07 | 0.070 | 0.44% | 16.01 | 16.50 | 15.54 | 17,476.00 |
Apr 14 2024 | 16.00 | 0.320 | 2.04% | 15.68 | 16.00 | 15.47 | 16,402.00 |
Apr 13 2024 | 15.68 | -0.380 | -2.37% | 16.13 | 16.48 | 15.43 | 15,830.00 |
Apr 12 2024 | 16.06 | -1.21 | -7.01% | 17.43 | 17.65 | 15.97 | 34,755.00 |
Apr 11 2024 | 17.27 | -0.090 | -0.52% | 17.46 | 17.58 | 17.16 | 25,821.00 |
Apr 10 2024 | 17.36 | 0.040 | 0.23% | 17.32 | 17.66 | 16.83 | 33,460.00 |
Apr 09 2024 | 17.32 | -0.470 | -2.64% | 17.79 | 17.92 | 16.85 | 24,819.00 |
Apr 08 2024 | 17.79 | 0.870 | 5.14% | 16.96 | 17.85 | 16.85 | 43,805.00 |
Apr 07 2024 | 16.92 | 0.070 | 0.42% | 16.83 | 17.28 | 16.44 | 28,713.00 |
Apr 06 2024 | 16.85 | 0.360 | 2.18% | 16.53 | 16.97 | 16.03 | 26,851.00 |
Apr 05 2024 | 16.49 | -0.030 | -0.18% | 16.52 | 16.77 | 15.89 | 30,155.00 |
Apr 04 2024 | 16.52 | 0.230 | 1.41% | 16.33 | 16.95 | 16.20 | 32,571.00 |
Apr 03 2024 | 16.29 | -0.080 | -0.49% | 16.31 | 16.82 | 16.06 | 31,519.00 |
Apr 02 2024 | 16.37 | -0.740 | -4.32% | 17.11 | 17.21 | 15.89 | 33,368.00 |
Apr 01 2024 | 17.11 | -0.710 | -3.98% | 17.82 | 17.96 | 16.67 | 34,486.00 |
Mar 31 2024 | 17.82 | 0.470 | 2.71% | 17.35 | 17.97 | 17.06 | 22,965.00 |
Mar 30 2024 | 17.35 | -0.170 | -0.97% | 17.52 | 17.67 | 17.07 | 19,698.00 |
Mar 29 2024 | 17.52 | 0.110 | 0.63% | 17.47 | 17.67 | 16.87 | 34,016.00 |
Mar 28 2024 | 17.41 | 0.510 | 3.02% | 16.98 | 17.73 | 16.62 | 34,070.00 |
Mar 27 2024 | 16.90 | -0.160 | -0.94% | 17.08 | 17.50 | 16.80 | 40,819.00 |
Mar 26 2024 | 17.06 | 0.040 | 0.24% | 16.99 | 17.79 | 16.89 | 43,031.00 |
Mar 25 2024 | 17.02 | 0.470 | 2.84% | 16.51 | 17.89 | 16.46 | 89,596.00 |
Mar 24 2024 | 16.55 | 0.00 | 0.00% | 16.47 | 17.02 | 16.31 | 39,266.00 |
Mar 23 2024 | 16.55 | 0.220 | 1.35% | 16.29 | 16.86 | 16.14 | 48,793.00 |
Mar 22 2024 | 16.33 | -0.320 | -1.92% | 16.65 | 17.22 | 16.05 | 41,295.00 |
Mar 21 2024 | 16.65 | -0.290 | -1.71% | 16.89 | 17.07 | 16.50 | 40,267.00 |
Mar 20 2024 | 16.94 | 0.480 | 2.92% | 16.51 | 17.07 | 16.01 | 40,554.00 |
Mar 19 2024 | 16.46 | -0.550 | -3.23% | 17.01 | 17.04 | 15.98 | 38,711.00 |
Mar 18 2024 | 17.01 | -0.040 | -0.23% | 17.07 | 17.26 | 16.80 | 31,550.00 |
Mar 17 2024 | 17.05 | -0.010 | -0.06% | 17.09 | 17.29 | 16.34 | 28,618.00 |
Mar 16 2024 | 17.06 | -0.230 | -1.33% | 17.29 | 17.54 | 16.53 | 33,644.00 |
Mar 15 2024 | 17.29 | 0.270 | 1.59% | 17.08 | 17.43 | 15.81 | 67,882.00 |
Mar 14 2024 | 17.02 | -0.180 | -1.05% | 17.25 | 17.58 | 17.02 | 42,100.00 |
Mar 13 2024 | 17.20 | -0.110 | -0.64% | 17.31 | 17.38 | 17.05 | 42,165.00 |
Mar 12 2024 | 17.31 | -0.070 | -0.40% | 17.37 | 17.50 | 17.16 | 47,727.00 |
Mar 11 2024 | 17.38 | 0.120 | 0.70% | 17.20 | 17.83 | 16.79 | 66,960.00 |
Mar 10 2024 | 17.26 | -0.080 | -0.46% | 17.30 | 17.46 | 17.16 | 45,111.00 |
Mar 09 2024 | 17.34 | 0.060 | 0.35% | 17.28 | 17.44 | 17.02 | 42,162.00 |
Mar 08 2024 | 17.28 | -0.080 | -0.46% | 17.35 | 17.35 | 16.98 | 40,926.00 |
Mar 07 2024 | 17.36 | 0.160 | 0.93% | 17.20 | 17.49 | 17.02 | 45,903.00 |
Mar 06 2024 | 17.20 | -0.240 | -1.38% | 17.35 | 17.58 | 17.05 | 36,934.00 |
Mar 05 2024 | 17.44 | -0.450 | -2.52% | 17.92 | 18.15 | 17.34 | 30,885.00 |
Mar 04 2024 | 17.89 | -0.230 | -1.27% | 18.10 | 18.17 | 17.88 | 18,887.00 |
Mar 03 2024 | 18.12 | 0.210 | 1.17% | 18.03 | 18.17 | 17.76 | 22,766.00 |
Mar 02 2024 | 17.91 | -0.120 | -0.67% | 18.00 | 18.11 | 17.85 | 20,865.00 |
Mar 01 2024 | 18.03 | -0.320 | -1.74% | 18.34 | 18.53 | 17.92 | 30,549.00 |
Feb 29 2024 | 18.35 | -1.05 | -5.41% | 19.45 | 19.55 | 18.26 | 25,793.00 |
Feb 28 2024 | 19.40 | -0.210 | -1.07% | 19.61 | 20.07 | 18.92 | 30,133.00 |
Feb 27 2024 | 19.61 | 0.340 | 1.76% | 19.18 | 19.80 | 18.83 | 31,183.00 |
Feb 26 2024 | 19.27 | 0.620 | 3.32% | 18.59 | 19.31 | 18.38 | 26,922.00 |
Feb 25 2024 | 18.65 | -0.080 | -0.43% | 18.70 | 18.95 | 18.49 | 40,633.00 |
Feb 24 2024 | 18.73 | 0.310 | 1.68% | 18.42 | 18.90 | 18.04 | 38,957.00 |