|
Closing price on 10/11/2022
|
|
| Open |
24.65 |
| High |
25.05 |
| Low |
24.50 |
| Volume |
28,300 |
| Split-adjusted Price |
19.79 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
0.00 / 0.00%
|
24.65
|
25.05
|
24.50
|
25.05
|
24.72
|
19.79
|
28,300
|
|
|
10/10/2022
|
+0.05 / +0.20%
|
24.35
|
25.35
|
24.35
|
25.05
|
24.95
|
19.79
|
9,000
|
|
|
10/7/2022
|
-0.15 / -0.60%
|
25.10
|
25.20
|
24.30
|
25.00
|
24.64
|
19.75
|
16,300
|
|
|
10/6/2022
|
-0.55 / -2.14%
|
25.50
|
25.60
|
25.15
|
25.15
|
25.42
|
19.86
|
16,100
|
|
|
10/5/2022
|
+1.25 / +5.11%
|
25.85
|
25.85
|
25.00
|
25.70
|
25.55
|
20.30
|
17,700
|
|
|
10/4/2022
|
+0.05 / +0.20%
|
23.90
|
25.35
|
23.90
|
24.45
|
24.19
|
19.31
|
23,100
|
|
|
10/3/2022
|
-0.65 / -2.59%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.78
|
19.27
|
31,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
25.00
|
25.05
|
24.60
|
25.05
|
24.82
|
19.79
|
29,200
|
|
|
9/29/2022
|
-0.35 / -1.38%
|
26.00
|
26.00
|
25.05
|
25.05
|
25.18
|
19.79
|
49,200
|
|
|
9/28/2022
|
-0.90 / -3.42%
|
25.50
|
26.00
|
25.40
|
25.40
|
25.44
|
20.06
|
15,600
|
|
|
9/27/2022
|
-0.05 / -0.19%
|
26.35
|
26.35
|
25.75
|
26.30
|
26.22
|
20.77
|
9,400
|
|
|
9/26/2022
|
-0.05 / -0.19%
|
25.40
|
26.65
|
25.40
|
26.35
|
25.73
|
20.81
|
33,600
|
|
|
9/23/2022
|
-0.20 / -0.75%
|
27.20
|
27.20
|
26.25
|
26.40
|
26.47
|
20.85
|
18,600
|
|
|
9/22/2022
|
-0.15 / -0.56%
|
26.00
|
26.70
|
26.00
|
26.60
|
26.31
|
21.01
|
16,800
|
|
|
9/21/2022
|
-0.05 / -0.19%
|
26.40
|
26.90
|
26.40
|
26.75
|
26.79
|
21.13
|
23,500
|
|
|
9/20/2022
|
0.00 / 0.00%
|
26.10
|
26.80
|
25.20
|
26.80
|
26.54
|
21.17
|
62,400
|
|
|
9/19/2022
|
0.00 / 0.00%
|
26.80
|
27.50
|
26.70
|
26.80
|
27.16
|
21.17
|
94,800
|
|
|
9/16/2022
|
+0.80 / +3.08%
|
25.95
|
27.00
|
25.95
|
26.80
|
26.71
|
21.17
|
107,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
26.00
|
25.74
|
20.54
|
28,800
|
|
|
9/14/2022
|
-0.20 / -0.76%
|
25.95
|
26.20
|
25.00
|
26.00
|
25.82
|
20.54
|
21,900
|
|
|
9/13/2022
|
-0.25 / -0.95%
|
26.50
|
26.50
|
26.15
|
26.20
|
26.36
|
20.69
|
65,400
|
|
|
9/12/2022
|
+0.85 / +3.32%
|
25.60
|
26.80
|
25.60
|
26.45
|
26.30
|
20.89
|
117,300
|
|
|
9/9/2022
|
+1.30 / +5.35%
|
24.30
|
25.60
|
24.30
|
25.60
|
25.25
|
20.22
|
131,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.05
|
24.30
|
24.28
|
19.19
|
14,700
|
|
|
9/7/2022
|
-0.10 / -0.41%
|
24.40
|
24.95
|
24.30
|
24.30
|
24.32
|
19.19
|
9,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.40
|
24.40
|
24.50
|
19.27
|
9,300
|
|
|
9/5/2022
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.24
|
19.27
|
7,300
|
|
|
8/31/2022
|
-0.10 / -0.41%
|
24.10
|
24.50
|
24.00
|
24.20
|
24.13
|
19.11
|
4,300
|
|
|
8/30/2022
|
+0.15 / +0.62%
|
24.15
|
24.30
|
24.15
|
24.30
|
24.23
|
19.19
|
1,000
|
|
|
8/29/2022
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
19.08
|
3,500
|
|
|