|
Closing price on 11/16/2022
|
|
| Open |
21.05 |
| High |
22.95 |
| Low |
21.05 |
| Volume |
83,200 |
| Split-adjusted Price |
17.57 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
-0.35 / -1.55%
|
21.05
|
22.95
|
21.05
|
22.25
|
21.12
|
17.57
|
83,200
|
|
|
11/15/2022
|
-0.80 / -3.42%
|
23.30
|
23.30
|
21.80
|
22.60
|
21.92
|
17.85
|
40,400
|
|
|
11/14/2022
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.10
|
23.40
|
22.52
|
18.48
|
24,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.40
|
23.50
|
23.49
|
18.56
|
21,400
|
|
|
11/10/2022
|
-0.85 / -3.49%
|
23.65
|
23.70
|
23.25
|
23.50
|
23.48
|
18.56
|
32,300
|
|
|
11/9/2022
|
-0.15 / -0.61%
|
24.45
|
24.45
|
24.15
|
24.35
|
24.25
|
19.23
|
6,000
|
|
|
11/8/2022
|
+0.05 / +0.20%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.35
|
19.35
|
1,200
|
|
|
11/7/2022
|
-0.30 / -1.21%
|
23.80
|
25.00
|
23.80
|
24.45
|
24.01
|
19.31
|
47,100
|
|
|
11/4/2022
|
-0.20 / -0.80%
|
24.50
|
24.75
|
24.25
|
24.75
|
24.40
|
19.55
|
12,700
|
|
|
11/3/2022
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.95
|
24.95
|
24.97
|
19.71
|
600
|
|
|
11/2/2022
|
-0.40 / -1.57%
|
24.25
|
25.50
|
24.25
|
25.00
|
24.40
|
19.75
|
62,400
|
|
|
11/1/2022
|
+0.55 / +2.21%
|
24.85
|
25.65
|
24.85
|
25.40
|
25.13
|
20.06
|
18,600
|
|
|
10/31/2022
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.50
|
24.85
|
24.61
|
19.63
|
12,900
|
|
|
10/28/2022
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.70
|
25.00
|
24.96
|
19.75
|
59,000
|
|
|
10/27/2022
|
+0.20 / +0.81%
|
24.35
|
24.95
|
24.35
|
24.95
|
24.62
|
19.71
|
5,400
|
|
|
10/26/2022
|
+0.25 / +1.02%
|
24.50
|
25.00
|
24.50
|
24.75
|
24.51
|
19.55
|
18,100
|
|
|
10/25/2022
|
+0.20 / +0.82%
|
24.00
|
25.00
|
23.70
|
24.50
|
23.94
|
19.35
|
25,000
|
|
|
10/24/2022
|
-0.60 / -2.41%
|
24.85
|
25.00
|
24.30
|
24.30
|
24.48
|
19.19
|
25,800
|
|
|
10/21/2022
|
-0.20 / -0.80%
|
25.20
|
25.50
|
24.90
|
24.90
|
25.10
|
19.67
|
35,100
|
|
|
10/20/2022
|
-0.15 / -0.59%
|
25.30
|
25.80
|
25.10
|
25.10
|
25.38
|
19.83
|
10,500
|
|
|
10/19/2022
|
-0.25 / -0.98%
|
25.15
|
25.50
|
25.10
|
25.25
|
25.21
|
19.94
|
6,300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.44
|
20.14
|
23,600
|
|
|
10/17/2022
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.22
|
20.14
|
17,500
|
|
|
10/14/2022
|
-0.25 / -0.99%
|
25.70
|
25.70
|
25.10
|
25.10
|
25.10
|
19.83
|
4,500
|
|
|
10/13/2022
|
+0.30 / +1.20%
|
25.95
|
25.95
|
25.00
|
25.35
|
25.18
|
20.02
|
2,000
|
|
|
10/12/2022
|
0.00 / 0.00%
|
25.05
|
25.05
|
24.60
|
25.05
|
24.75
|
19.79
|
35,900
|
|
|
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
|
|
|