|
Closing price on 6/3/2025
|
|
| Open |
34.20 |
| High |
34.30 |
| Low |
34.00 |
| Volume |
3,500 |
| Split-adjusted Price |
34.30 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.00
|
34.30
|
34.21
|
34.30
|
3,500
|
|
|
6/2/2025
|
+0.65 / +1.93%
|
34.00
|
34.30
|
33.60
|
34.30
|
33.82
|
34.30
|
6,600
|
|
|
5/30/2025
|
-0.05 / -0.15%
|
34.85
|
34.85
|
33.65
|
33.65
|
33.77
|
33.65
|
14,000
|
|
|
5/29/2025
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.81
|
33.70
|
2,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4,000
|
|
|
5/27/2025
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.60
|
34.00
|
33.67
|
34.00
|
9,100
|
|
|
5/26/2025
|
-0.20 / -0.59%
|
33.85
|
34.45
|
33.70
|
33.80
|
33.82
|
33.80
|
1,700
|
|
|
5/23/2025
|
-0.10 / -0.29%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.73
|
34.00
|
5,500
|
|
|
5/22/2025
|
+0.10 / +0.29%
|
33.65
|
34.10
|
33.65
|
34.10
|
34.04
|
34.10
|
23,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.60
|
34.00
|
33.94
|
34.00
|
8,200
|
|
|
5/20/2025
|
-0.10 / -0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1,300
|
|
|
5/19/2025
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.80
|
34.10
|
34.04
|
34.10
|
25,400
|
|
|
5/16/2025
|
0.00 / 0.00%
|
33.85
|
34.00
|
33.85
|
34.00
|
33.99
|
34.00
|
24,500
|
|
|
5/15/2025
|
-0.40 / -1.16%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
34.00
|
15,600
|
|
|
5/14/2025
|
+0.30 / +0.88%
|
34.45
|
34.45
|
34.35
|
34.40
|
34.40
|
34.40
|
5,900
|
|
|
5/13/2025
|
+0.10 / +0.29%
|
33.75
|
34.40
|
33.75
|
34.10
|
34.20
|
34.10
|
9,500
|
|
|
5/12/2025
|
+0.60 / +1.80%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.83
|
34.00
|
5,000
|
|
|
5/9/2025
|
-1.10 / -3.19%
|
34.50
|
34.50
|
33.40
|
33.40
|
34.03
|
33.40
|
13,700
|
|
|
5/8/2025
|
-0.05 / -0.14%
|
34.20
|
34.55
|
34.20
|
34.50
|
34.37
|
34.50
|
1,100
|
|
|
5/7/2025
|
+0.10 / +0.29%
|
34.50
|
34.55
|
34.25
|
34.55
|
34.43
|
34.55
|
8,400
|
|
|
5/6/2025
|
-0.55 / -1.57%
|
35.00
|
35.50
|
34.40
|
34.45
|
34.99
|
34.45
|
3,900
|
|
|
5/5/2025
|
+0.15 / +0.43%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.36
|
35.00
|
16,200
|
|
|
4/29/2025
|
+0.45 / +1.31%
|
34.40
|
35.25
|
34.40
|
34.85
|
34.88
|
34.85
|
16,600
|
|
|
4/28/2025
|
+0.10 / +0.29%
|
34.30
|
34.40
|
34.20
|
34.40
|
34.37
|
34.40
|
4,400
|
|
|
4/25/2025
|
0.00 / 0.00%
|
34.30
|
34.50
|
34.30
|
34.30
|
34.43
|
34.30
|
6,300
|
|
|
4/24/2025
|
+0.45 / +1.33%
|
33.85
|
34.30
|
33.85
|
34.30
|
33.93
|
34.30
|
2,400
|
|
|
4/23/2025
|
+1.20 / +3.68%
|
33.20
|
33.85
|
33.20
|
33.85
|
33.43
|
33.85
|
37,479
|
|
|
4/22/2025
|
-0.50 / -1.51%
|
33.20
|
33.40
|
32.10
|
32.65
|
33.09
|
32.65
|
16,100
|
|
|
4/21/2025
|
+0.35 / +1.07%
|
33.00
|
33.15
|
32.80
|
33.15
|
32.97
|
33.15
|
7,500
|
|
|
4/18/2025
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.75
|
32.80
|
32.80
|
32.80
|
51,900
|
|
|