|
Closing price on 1/10/2024
|
|
| Open |
25.75 |
| High |
26.00 |
| Low |
25.75 |
| Volume |
25,400 |
| Split-adjusted Price |
26.00 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
+0.20 / +0.78%
|
25.75
|
26.00
|
25.75
|
26.00
|
25.90
|
26.00
|
25,400
|
|
|
1/9/2024
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.77
|
25.80
|
31,500
|
|
|
1/8/2024
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.59
|
25.70
|
9,500
|
|
|
1/5/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.41
|
25.40
|
6,100
|
|
|
1/4/2024
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.35
|
25.50
|
25.45
|
25.50
|
22,500
|
|
|
1/3/2024
|
+0.10 / +0.40%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.31
|
25.40
|
15,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.28
|
25.30
|
11,600
|
|
|
12/29/2023
|
+0.30 / +1.20%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.08
|
25.30
|
9,700
|
|
|
12/28/2023
|
+0.15 / +0.60%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.08
|
25.00
|
15,200
|
|
|
12/27/2023
|
-0.05 / -0.20%
|
25.85
|
25.85
|
24.85
|
24.85
|
25.04
|
24.85
|
106,700
|
|
|
12/26/2023
|
+0.20 / +0.81%
|
25.50
|
25.50
|
24.55
|
24.90
|
24.95
|
24.90
|
24,900
|
|
|
12/25/2023
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.61
|
24.70
|
125,100
|
|
|
12/22/2023
|
+0.20 / +0.78%
|
25.10
|
25.95
|
25.00
|
25.80
|
25.53
|
24.99
|
24,700
|
|
|
12/21/2023
|
+0.45 / +1.79%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.28
|
24.80
|
169,800
|
|
|
12/20/2023
|
-0.35 / -1.37%
|
25.50
|
25.50
|
24.90
|
25.15
|
25.39
|
24.36
|
45,400
|
|
|
12/19/2023
|
+0.20 / +0.79%
|
25.20
|
27.00
|
25.20
|
25.50
|
26.30
|
24.70
|
59,100
|
|
|
12/18/2023
|
+0.10 / +0.40%
|
25.20
|
25.45
|
25.20
|
25.30
|
25.22
|
24.51
|
74,900
|
|
|
12/15/2023
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.11
|
24.41
|
59,800
|
|
|
12/14/2023
|
+0.45 / +1.83%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.96
|
24.22
|
10,700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
24.55
|
24.80
|
24.55
|
24.55
|
24.64
|
23.78
|
8,500
|
|
|
12/12/2023
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.50
|
24.55
|
24.55
|
23.78
|
6,400
|
|
|
12/11/2023
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.56
|
23.83
|
12,900
|
|
|
12/8/2023
|
-0.15 / -0.61%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.58
|
23.73
|
7,700
|
|
|
12/7/2023
|
-0.05 / -0.20%
|
24.60
|
24.65
|
24.50
|
24.65
|
24.53
|
23.88
|
5,500
|
|
|
12/6/2023
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.93
|
1,800
|
|
|
12/5/2023
|
+0.10 / +0.41%
|
24.65
|
24.80
|
24.65
|
24.75
|
24.75
|
23.97
|
34,200
|
|
|
12/4/2023
|
+0.15 / +0.61%
|
24.50
|
24.65
|
24.50
|
24.65
|
24.53
|
23.88
|
5,900
|
|
|
12/1/2023
|
+0.30 / +1.24%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.48
|
23.73
|
8,900
|
|
|
11/30/2023
|
+0.05 / +0.21%
|
24.15
|
24.20
|
24.10
|
24.20
|
24.14
|
23.44
|
22,000
|
|
|
11/29/2023
|
+0.15 / +0.63%
|
24.10
|
24.15
|
24.10
|
24.15
|
24.11
|
23.39
|
2,500
|
|
|