Date	Open	High	Low	Close	Volume	Change (%)
Dec 14, 2023					0	+0.00(+0.00%)
Dec 13, 2023	15.91	15.93	15.91	15.93	4,028	+0.65(+4.29%)
Dec 12, 2023	15.27	15.27	15.27	15.27	145	-0.55(-3.47%)
Dec 11, 2023	15.82	15.82	15.82	15.82	33	-0.36(-2.21%)
Dec 08, 2023	16.07	16.18	15.99	16.18	1,010	+0.13(+0.80%)
Dec 07, 2023	16.05	16.05	16.05	16.05	64	+0.30(+1.88%)
Dec 06, 2023	15.63	15.75	15.63	15.75	217	-0.23(-1.46%)
Dec 05, 2023	15.99	15.99	15.99	15.99	16	-0.18(-1.12%)
Dec 04, 2023	16.42	16.42	16.17	16.17	354	-0.33(-2.03%)
Dec 01, 2023	16.50	16.50	16.50	16.50	104	+0.23(+1.41%)
Nov 30, 2023	16.28	16.27	16.27	16.27	41	+0.09(+0.56%)
Nov 29, 2023	16.09	16.18	16.09	16.18	335	-0.08(-0.47%)
Nov 28, 2023	16.26	16.26	16.26	16.26	20	+0.14(+0.89%)
Nov 27, 2023	16.00	16.12	16.00	16.12	600	-0.15(-0.94%)
Nov 24, 2023	16.27	16.27	16.27	16.27	104	+0.11(+0.71%)
Nov 22, 2023	16.06	16.15	16.06	16.15	620	-0.31(-1.86%)
Nov 21, 2023	16.61	16.61	16.46	16.46	237	+0.08(+0.50%)
Nov 20, 2023	16.38	16.38	16.38	16.38	157	+0.18(+1.09%)
Nov 17, 2023	15.99	16.20	15.99	16.20	330	+0.12(+0.77%)
Nov 16, 2023	16.32	16.32	16.08	16.08	665	-0.06(-0.38%)
Nov 15, 2023	16.14	16.14	16.14	16.14	122	+0.03(+0.21%)
Nov 14, 2023	16.06	16.20	16.03	16.11	960	+0.05(+0.30%)
Nov 13, 2023	16.20	16.20	15.94	16.06	690	+0.18(+1.14%)
Nov 10, 2023	15.99	15.99	15.88	15.88	1,166	-0.11(-0.72%)
Nov 09, 2023	15.90	15.99	15.90	15.99	223	-0.06(-0.39%)
Nov 08, 2023	16.04	16.05	16.04	16.05	252	-0.14(-0.85%)
Nov 07, 2023	16.19	16.19	16.19	16.19	11	-0.11(-0.67%)
Nov 06, 2023	16.30	16.30	16.30	16.30	118	+0.13(+0.80%)
Nov 03, 2023	16.19	16.19	16.17	16.17	246	-0.06(-0.35%)
Nov 02, 2023	16.23	16.23	16.23	16.23	21	+0.09(+0.53%)
Nov 01, 2023	16.15	16.15	16.15	16.15	144	-0.01(-0.05%)
Oct 31, 2023	16.15	16.15	16.15	16.15	52	+0.02(+0.15%)
Oct 30, 2023	15.97	16.13	15.93	16.13	1,093	+0.00(+0.02%)
Oct 27, 2023	16.13	16.13	16.13	16.13	104	+0.21(+1.30%)
Oct 26, 2023	15.92	15.92	15.92	15.92	70	+0.00(+0.00%)
Oct 25, 2023	15.92	15.92	15.92	15.92	10	-0.21(-1.30%)
Oct 24, 2023	16.13	16.13	16.13	16.13	70	+0.17(+1.08%)
Oct 23, 2023	16.00	16.00	15.96	15.96	192	-0.03(-0.21%)
Oct 20, 2023	15.99	15.99	15.99	15.99	104	-0.14(-0.86%)
Oct 19, 2023	16.06	16.17	16.06	16.13	279	-0.10(-0.62%)
Oct 18, 2023	16.19	16.25	16.19	16.23	280	-0.09(-0.53%)
Oct 17, 2023	16.32	16.32	16.32	16.32	138	-0.10(-0.61%)
Oct 16, 2023	16.42	16.42	16.42	16.42	36	-0.01(-0.09%)
Oct 13, 2023	16.43	16.43	16.43	16.43	159	+0.10(+0.61%)
Oct 12, 2023	16.33	16.33	16.33	16.33	121	+0.08(+0.47%)
Oct 11, 2023	16.25	16.25	16.25	16.25	101	-0.25(-1.50%)
Oct 10, 2023	16.50	16.50	16.50	16.50	81	+0.00(+0.00%)
Oct 09, 2023	16.67	16.67	16.50	16.50	223	+0.10(+0.64%)
Oct 06, 2023	16.33	16.40	16.33	16.40	240	+0.20(+1.24%)
Oct 05, 2023	16.20	16.20	16.20	16.20	63	-0.08(-0.47%)
Oct 04, 2023	16.27	16.27	16.27	16.27	31	-0.08(-0.50%)
Oct 03, 2023	16.35	16.35	16.35	16.35	13	-0.11(-0.70%)
Oct 02, 2023	16.36	16.47	16.36	16.47	1,337	-0.30(-1.79%)
Sep 29, 2023	16.76	16.77	16.76	16.77	134	-0.05(-0.28%)
Sep 28, 2023	16.52	16.82	16.52	16.82	585	+0.25(+1.50%)
Sep 27, 2023	16.56	16.57	16.57	16.57	25	-0.06(-0.37%)
Sep 26, 2023	16.63	16.63	16.63	16.63	149	-0.21(-1.25%)
Sep 25, 2023	16.80	16.84	16.84	16.84	248	-0.10(-0.61%)
Sep 22, 2023	16.96	16.97	16.95	16.95	537	-0.03(-0.19%)
Sep 21, 2023	17.05	17.08	16.98	16.98	281	-0.17(-0.98%)
Sep 20, 2023	17.15	17.15	17.15	17.15	149	-0.16(-0.91%)
Sep 19, 2023	17.30	17.30	17.30	17.30	226	-0.17(-0.98%)
Sep 18, 2023	17.48	17.48	17.48	17.48	189	-0.06(-0.33%)
Sep 15, 2023	17.62	17.62	17.53	17.53	670	-0.10(-0.54%)
Sep 14, 2023	17.69	17.83	17.63	17.63	3,161	-0.05(-0.27%)
Sep 13, 2023	17.68	17.68	17.68	17.68	80	+0.00(+0.00%)
Sep 12, 2023	17.69	17.69	17.68	17.68	469	-0.14(-0.78%)
Sep 11, 2023	17.80	17.82	17.68	17.82	5,382	+0.21(+1.17%)
Sep 08, 2023	17.61	17.61	17.61	17.61	127	-0.30(-1.68%)
Sep 07, 2023	17.91	17.91	17.91	17.91	113	-0.15(-0.82%)
Sep 06, 2023	18.06	18.06	18.06	18.06	53	-0.18(-0.97%)
Sep 05, 2023	18.31	18.31	18.23	18.23	224	-0.12(-0.68%)
Sep 01, 2023	18.17	18.36	18.17	18.36	350	+0.11(+0.60%)
Aug 31, 2023	18.33	18.33	18.25	18.25	251	-0.15(-0.82%)
Aug 30, 2023	18.40	18.40	18.40	18.40	112	-0.01(-0.06%)
Aug 29, 2023	18.58	18.58	18.41	18.41	505	+0.12(+0.68%)
Aug 28, 2023	18.16	18.32	18.16	18.29	488	-0.01(-0.07%)
Aug 25, 2023	18.58	18.58	18.30	18.30	183	-0.02(-0.11%)
Aug 24, 2023	18.43	18.43	18.32	18.32	210	-0.25(-1.34%)
Aug 23, 2023	18.41	18.57	18.41	18.57	754	+0.25(+1.36%)
Aug 22, 2023	18.51	18.51	18.32	18.32	600	+0.18(+1.00%)
Aug 21, 2023	18.14	18.14	18.14	18.14	129	+0.04(+0.24%)
Aug 18, 2023	17.76	18.10	17.76	18.10	273	+0.08(+0.42%)
Aug 17, 2023	18.02	18.02	18.02	18.02	192	+0.14(+0.80%)
Aug 16, 2023	17.88	17.88	17.88	17.88	151	-0.11(-0.61%)
Aug 15, 2023	18.00	18.16	17.99	17.99	4,307	-0.50(-2.69%)
Aug 14, 2023	18.68	18.68	18.48	18.48	715	+0.00(+0.03%)
Aug 11, 2023	18.48	18.48	18.48	18.48	119	-0.25(-1.33%)
Aug 10, 2023	18.73	18.73	18.73	18.73	142	-0.12(-0.63%)
Aug 09, 2023	18.85	18.85	18.85	18.85	449	+0.00(+0.00%)
Aug 08, 2023	19.05	19.05	18.69	18.85	11,247	-0.34(-1.80%)
Aug 07, 2023	19.19	19.19	19.19	19.19	144	-0.04(-0.20%)
Aug 04, 2023	19.23	19.23	19.23	19.23	197	-0.28(-1.42%)
Aug 03, 2023	19.50	19.50	19.50	19.50	111	+0.21(+1.09%)
Aug 02, 2023	19.33	19.55	19.29	19.29	1,969	-0.34(-1.73%)
Aug 01, 2023	19.63	19.63	19.63	19.63	185	-0.38(-1.89%)
Jul 31, 2023	19.76	20.01	19.76	20.01	661	+0.35(+1.80%)
Jul 28, 2023	19.66	19.66	19.66	19.66	186	+0.32(+1.63%)
Jul 27, 2023	19.54	19.54	19.34	19.34	140	-0.20(-1.03%)
Jul 26, 2023	19.48	19.54	19.48	19.54	514	-0.08(-0.39%)
Jul 25, 2023	19.57	19.62	19.57	19.62	445	+0.26(+1.35%)
Jul 24, 2023	19.61	19.61	19.36	19.36	159	-0.47(-2.35%)
Jul 21, 2023	19.67	19.84	19.57	19.82	2,276	+0.12(+0.60%)
Jul 20, 2023	19.64	19.71	19.64	19.71	147	+0.02(+0.10%)
Jul 19, 2023	19.84	19.84	19.69	19.69	155	-0.13(-0.66%)
Jul 18, 2023	19.91	19.91	19.82	19.82	491	-0.05(-0.25%)
Jul 17, 2023	19.94	19.94	19.87	19.87	358	-0.33(-1.63%)
Jul 14, 2023	20.24	20.24	20.20	20.20	312	-0.11(-0.55%)
Jul 13, 2023	20.05	20.47	20.03	20.31	2,634	+0.40(+2.00%)
Jul 12, 2023	19.91	19.91	19.91	19.91	187	+0.16(+0.82%)
Jul 11, 2023	19.75	19.75	19.75	19.75	67	-0.02(-0.10%)
Jul 10, 2023	19.77	19.77	19.77	19.77	188	-0.01(-0.05%)
Jul 07, 2023	19.78	19.78	19.78	19.78	104	+0.07(+0.34%)
Jul 06, 2023	19.71	19.71	19.71	19.71	67	-0.06(-0.32%)
Jul 05, 2023	19.64	19.77	19.64	19.77	557	-0.28(-1.40%)
Jul 03, 2023	20.05	20.05	20.05	20.05	104	+0.11(+0.55%)
Jun 30, 2023	19.94	19.94	19.94	19.94	104	+0.31(+1.60%)
Jun 29, 2023	19.63	19.63	19.63	19.63	13	-0.18(-0.89%)
Jun 28, 2023	20.05	20.05	19.75	19.81	865	-0.34(-1.68%)
Jun 27, 2023	20.14	20.14	20.14	20.14	63	+0.04(+0.21%)
Jun 26, 2023	20.11	20.10	20.10	20.10	182	-0.17(-0.85%)
Jun 23, 2023	20.36	20.36	20.11	20.27	317	-0.25(-1.21%)
Jun 22, 2023	20.52	20.52	20.52	20.52	282	-0.01(-0.05%)
Jun 21, 2023	20.53	20.53	20.53	20.53	59	-0.16(-0.78%)
Jun 20, 2023	20.80	20.80	20.64	20.69	687	+0.02(+0.08%)
Jun 16, 2023	20.94	20.94	20.68	20.68	185	-0.02(-0.07%)
Jun 15, 2023	20.69	20.69	20.69	20.69	133	-0.01(-0.03%)
May 08, 2023	22.63	22.63	20.70	20.70	3,345	+0.19(+0.94%)
May 05, 2023	20.51	20.51	20.51	20.51	104	+0.21(+1.05%)
May 04, 2023	20.24	20.29	20.24	20.29	633	-0.02(-0.09%)
May 03, 2023	20.20	20.31	20.20	20.31	421	-0.12(-0.57%)
May 02, 2023	20.38	20.51	20.39	20.43	826	-0.20(-0.95%)
May 01, 2023	22.39	22.39	20.54	20.62	2,108	+0.16(+0.79%)
Apr 28, 2023	20.46	20.46	20.46	20.46	225	+0.02(+0.09%)
Apr 27, 2023	20.44	20.44	20.44	20.44	36	+0.21(+1.05%)
Apr 26, 2023	20.22	20.32	20.21	20.23	606	+0.04(+0.21%)
Apr 25, 2023	20.51	20.51	20.19	20.19	907	-0.63(-3.01%)
Apr 24, 2023	20.83	20.83	20.73	20.81	388	-0.09(-0.41%)
Apr 21, 2023	20.77	20.90	20.77	20.90	1,791	-0.10(-0.48%)
Apr 20, 2023	21.33	21.33	21.00	21.00	2,328	-0.36(-1.67%)
Apr 19, 2023	21.41	21.41	21.29	21.36	1,276	-0.04(-0.20%)
Apr 18, 2023	21.40	21.40	21.40	21.40	483	+0.02(+0.08%)
Apr 17, 2023	21.29	21.38	21.29	21.38	733	-0.03(-0.15%)
Apr 14, 2023	21.79	21.79	21.25	21.41	3,239	-0.10(-0.46%)
Apr 13, 2023	21.34	21.55	21.34	21.51	4,588	+0.40(+1.88%)
Apr 12, 2023	21.32	21.37	21.12	21.12	513	-0.06(-0.26%)
Apr 11, 2023	21.17	21.17	21.17	21.17	178	+0.14(+0.65%)
Apr 10, 2023	20.87	21.14	20.87	21.04	2,996	-0.28(-1.32%)
Apr 06, 2023	21.09	21.32	21.09	21.32	783	+0.32(+1.50%)
Apr 05, 2023	21.00	21.00	21.00	21.00	225	+0.05(+0.25%)
Apr 04, 2023	21.00	21.00	20.84	20.95	589	-0.34(-1.57%)
Apr 03, 2023	21.58	21.58	21.29	21.29	310	-0.23(-1.09%)
Mar 31, 2023	21.52	21.52	21.52	21.52	104	+0.03(+0.15%)
Mar 30, 2023	21.49	21.49	21.49	21.49	38	+0.09(+0.40%)
Mar 29, 2023	21.71	21.71	21.40	21.40	258	-0.22(-1.02%)
Mar 28, 2023	21.62	21.62	21.62	21.62	97	+0.01(+0.05%)
Mar 27, 2023	21.61	21.61	21.61	21.61	104	+0.10(+0.47%)
Mar 24, 2023	21.53	21.53	21.51	21.51	402	+0.02(+0.11%)
Mar 23, 2023	21.41	21.49	21.40	21.49	425	+0.30(+1.40%)
Mar 22, 2023	21.28	22.91	21.10	21.19	8,779	+0.06(+0.29%)
Mar 21, 2023	21.38	23.41	21.13	21.13	5,054	-0.75(-3.43%)
Mar 20, 2023	21.01	22.52	20.97	21.88	4,941	+0.86(+4.07%)
Mar 17, 2023	20.67	22.46	20.67	21.02	3,054	+0.34(+1.64%)
Mar 16, 2023	20.69	20.68	20.68	20.68	51	-0.53(-2.50%)
Mar 14, 2023				21.21	91	-0.13(-0.61%)
Mar 13, 2023	21.34	21.34	21.34	21.34	142	+0.22(+1.03%)
Mar 10, 2023	21.23	21.29	21.13	21.13	683	-0.16(-0.77%)
Mar 09, 2023	21.41	21.41	21.22	21.29	1,062	-0.23(-1.05%)
Mar 08, 2023	21.99	22.88	21.52	21.52	2,957	-0.30(-1.38%)
Mar 07, 2023	21.93	21.93	21.78	21.82	2,664	-0.35(-1.56%)
Mar 06, 2023	23.95	23.95	22.16	22.16	2,706	-0.34(-1.53%)
Mar 03, 2023	22.82	22.82	22.50	22.51	2,373	-0.18(-0.81%)
Mar 02, 2023	23.01	23.01	22.69	22.69	3,284	-1.39(-5.76%)
Mar 01, 2023	23.00	24.08	23.00	24.08	1,447	+1.08(+4.70%)
Feb 28, 2023	22.90	23.39	22.87	23.00	2,420	+0.22(+0.98%)
Feb 27, 2023	22.77	22.77	22.77	22.77	358	+0.19(+0.85%)
Feb 24, 2023	22.91	22.91	22.57	22.58	5,856	-1.62(-6.69%)
Feb 23, 2023	23.32	24.20	22.91	24.20	9,065	+0.78(+3.33%)
Feb 22, 2023	23.38	23.50	23.38	23.42	1,090	-0.21(-0.90%)
Feb 21, 2023	23.59	23.63	23.59	23.63	987	+0.42(+1.79%)
Feb 17, 2023	23.14	23.22	23.14	23.22	475	-0.11(-0.45%)
Feb 16, 2023	23.30	23.35	23.30	23.32	746	+0.31(+1.36%)
Feb 15, 2023	23.08	23.08	23.01	23.01	479	-0.31(-1.34%)
Feb 14, 2023	23.23	23.32	23.23	23.32	273	+0.09(+0.39%)
Feb 13, 2023	23.23	23.23	23.23	23.23	180	-0.16(-0.69%)
Feb 10, 2023	22.91	23.39	22.91	23.39	1,796	-0.26(-1.12%)
Feb 09, 2023	23.64	23.66	23.64	23.66	311	+0.25(+1.08%)
Feb 08, 2023	23.36	23.40	23.36	23.40	326	-0.03(-0.14%)
Feb 07, 2023	23.44	23.44	23.44	23.44	112	+0.12(+0.50%)
Feb 06, 2023	23.32	23.32	23.32	23.32	174	-0.17(-0.73%)
Feb 03, 2023	23.78	23.80	23.49	23.49	1,791	-0.40(-1.68%)
Feb 02, 2023	23.99	23.99	23.88	23.89	1,826	-0.09(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: CHRG )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(NY: CHRG )

Historical Prices

Sections

Services

Follow Us