|
Closing price on 1/6/2026
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
29.20 |
| Volume |
11,300 |
| Split-adjusted Price |
28.29 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.20
|
29.30
|
29.28
|
28.29
|
11,300
|
|
|
1/5/2026
|
-0.30 / -1.01%
|
29.50
|
29.55
|
29.30
|
29.30
|
29.32
|
28.29
|
145,000
|
|
|
12/31/2025
|
+0.20 / +0.68%
|
29.20
|
29.60
|
29.20
|
29.60
|
29.47
|
28.58
|
12,800
|
|
|
12/30/2025
|
-0.05 / -0.17%
|
29.40
|
29.40
|
29.20
|
29.40
|
29.39
|
28.39
|
53,000
|
|
|
12/29/2025
|
+0.05 / +0.17%
|
29.40
|
29.45
|
29.30
|
29.45
|
29.42
|
28.43
|
61,400
|
|
|
12/26/2025
|
+0.05 / +0.17%
|
29.35
|
29.40
|
29.20
|
29.40
|
29.32
|
28.39
|
5,800
|
|
|
12/25/2025
|
-0.15 / -0.51%
|
29.50
|
29.50
|
29.30
|
29.35
|
29.35
|
28.34
|
7,300
|
|
|
12/24/2025
|
+0.05 / +0.17%
|
29.50
|
29.50
|
29.35
|
29.50
|
29.44
|
28.48
|
2,600
|
|
|
12/23/2025
|
+0.05 / +0.17%
|
29.25
|
29.45
|
29.20
|
29.45
|
29.22
|
28.43
|
38,400
|
|
|
12/22/2025
|
-0.05 / -0.17%
|
29.50
|
29.50
|
29.25
|
29.40
|
29.35
|
28.39
|
38,400
|
|
|
12/19/2025
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.45
|
29.45
|
29.51
|
28.43
|
17,400
|
|
|
12/18/2025
|
-0.20 / -0.67%
|
29.50
|
29.60
|
29.50
|
29.55
|
29.59
|
28.53
|
10,200
|
|
|
12/17/2025
|
+0.10 / +0.34%
|
29.40
|
29.75
|
29.40
|
29.75
|
29.60
|
28.72
|
6,600
|
|
|
12/16/2025
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.65
|
29.65
|
29.67
|
28.63
|
3,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.55
|
29.60
|
29.65
|
28.58
|
17,200
|
|
|
12/12/2025
|
-0.20 / -0.67%
|
29.55
|
29.70
|
29.55
|
29.60
|
29.60
|
28.58
|
8,000
|
|
|
12/11/2025
|
+0.05 / +0.17%
|
29.85
|
29.85
|
29.25
|
29.80
|
29.74
|
28.77
|
19,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.60
|
31.90
|
31.74
|
28.70
|
9,900
|
|
|
12/9/2025
|
+0.10 / +0.31%
|
31.60
|
31.95
|
31.55
|
31.90
|
31.76
|
28.70
|
17,900
|
|
|
12/8/2025
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.71
|
28.61
|
27,500
|
|
|
12/5/2025
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.80
|
31.75
|
28.61
|
21,800
|
|
|
12/4/2025
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.50
|
31.90
|
31.64
|
28.70
|
52,200
|
|
|
12/3/2025
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.66
|
28.43
|
15,400
|
|
|
12/2/2025
|
-0.15 / -0.47%
|
31.75
|
31.75
|
31.50
|
31.65
|
31.61
|
28.48
|
28,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
31.80
|
31.95
|
31.60
|
31.80
|
31.76
|
28.61
|
25,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.71
|
28.61
|
13,000
|
|
|
11/27/2025
|
+0.05 / +0.16%
|
31.60
|
31.95
|
31.50
|
31.80
|
31.67
|
28.61
|
36,300
|
|
|
11/26/2025
|
+0.05 / +0.16%
|
31.95
|
31.95
|
31.70
|
31.75
|
31.73
|
28.57
|
27,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
31.65
|
31.70
|
31.55
|
31.70
|
31.64
|
28.52
|
14,300
|
|
|
11/24/2025
|
-0.15 / -0.47%
|
31.85
|
31.85
|
31.70
|
31.70
|
31.72
|
28.52
|
90,100
|
|
|