|
Closing price on 1/3/2023
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
24,100 |
| Split-adjusted Price |
17.06 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.20 / +0.88%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.38
|
17.06
|
24,100
|
|
|
12/30/2022
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.05
|
22.60
|
22.20
|
16.91
|
15,100
|
|
|
12/29/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.06
|
16.76
|
24,100
|
|
|
12/28/2022
|
-0.25 / -1.12%
|
22.05
|
22.05
|
22.00
|
22.05
|
22.04
|
16.50
|
7,800
|
|
|
12/27/2022
|
+0.20 / +0.90%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
16.68
|
15,700
|
|
|
12/26/2022
|
-0.30 / -1.34%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
16.53
|
16,300
|
|
|
12/23/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.08
|
16.76
|
7,600
|
|
|
12/22/2022
|
-0.30 / -1.34%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
16.50
|
1,600
|
|
|
12/21/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.03
|
16.72
|
39,600
|
|
|
12/20/2022
|
+0.10 / +0.45%
|
22.05
|
22.45
|
22.00
|
22.45
|
22.04
|
16.80
|
86,000
|
|
|
12/19/2022
|
-0.15 / -0.67%
|
21.90
|
22.40
|
21.90
|
22.35
|
22.11
|
16.72
|
15,800
|
|
|
12/16/2022
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.10
|
22.50
|
22.25
|
16.83
|
21,900
|
|
|
12/15/2022
|
+0.05 / +0.22%
|
22.30
|
22.55
|
22.15
|
22.55
|
22.24
|
16.87
|
20,100
|
|
|
12/14/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.30
|
16.83
|
24,000
|
|
|
12/13/2022
|
+0.20 / +0.89%
|
22.45
|
22.60
|
22.20
|
22.60
|
22.27
|
16.91
|
6,900
|
|
|
12/12/2022
|
-0.35 / -1.54%
|
22.60
|
22.75
|
22.40
|
22.40
|
22.55
|
16.76
|
21,400
|
|
|
12/9/2022
|
+0.15 / +0.66%
|
22.50
|
22.75
|
22.15
|
22.75
|
22.39
|
17.02
|
11,900
|
|
|
12/8/2022
|
-0.30 / -1.31%
|
22.35
|
23.00
|
22.35
|
22.60
|
22.74
|
16.91
|
14,800
|
|
|
12/7/2022
|
+0.55 / +2.46%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.82
|
17.13
|
9,000
|
|
|
12/6/2022
|
-0.15 / -0.63%
|
23.55
|
23.70
|
23.45
|
23.55
|
23.60
|
16.72
|
61,000
|
|
|
12/5/2022
|
+0.40 / +1.72%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.67
|
16.83
|
22,300
|
|
|
12/2/2022
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.49
|
16.54
|
31,000
|
|
|
12/1/2022
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.19
|
16.61
|
35,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.20
|
23.22
|
16.47
|
21,100
|
|
|
11/29/2022
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.05
|
23.20
|
23.15
|
16.47
|
38,900
|
|
|
11/28/2022
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.08
|
16.69
|
23,800
|
|
|
11/25/2022
|
+0.40 / +1.79%
|
22.85
|
22.85
|
22.55
|
22.80
|
22.75
|
16.19
|
9,300
|
|
|
11/24/2022
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.29
|
15.90
|
25,000
|
|
|
11/23/2022
|
-0.05 / -0.22%
|
22.20
|
22.45
|
22.20
|
22.35
|
22.31
|
15.87
|
112,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
22.05
|
22.50
|
22.05
|
22.40
|
22.13
|
15.90
|
56,100
|
|
|