|
Closing price on 11/17/2020
|
|
| Open |
19.35 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
20,620 |
| Split-adjusted Price |
13.28 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.30
|
19.40
|
19.35
|
13.28
|
20,620
|
|
|
11/16/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.35
|
19.40
|
19.42
|
13.28
|
37,660
|
|
|
11/13/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.55
|
19.60
|
19.64
|
13.41
|
20,670
|
|
|
11/12/2020
|
+0.05 / +0.25%
|
19.70
|
19.75
|
19.60
|
19.70
|
19.66
|
13.48
|
26,960
|
|
|
11/11/2020
|
-0.10 / -0.51%
|
19.55
|
19.65
|
19.45
|
19.65
|
19.62
|
13.45
|
12,430
|
|
|
11/10/2020
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.60
|
19.75
|
19.79
|
13.51
|
9,300
|
|
|
11/9/2020
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.85
|
19.85
|
13.58
|
8,990
|
|
|
11/6/2020
|
+0.05 / +0.25%
|
19.70
|
19.90
|
19.50
|
19.75
|
19.76
|
13.51
|
25,150
|
|
|
11/5/2020
|
-0.05 / -0.25%
|
19.55
|
19.80
|
19.45
|
19.70
|
19.78
|
13.48
|
28,230
|
|
|
11/4/2020
|
+0.15 / +0.77%
|
19.65
|
19.75
|
19.65
|
19.75
|
19.68
|
13.51
|
12,160
|
|
|
11/3/2020
|
+0.10 / +0.51%
|
19.50
|
19.65
|
19.50
|
19.60
|
19.52
|
13.41
|
8,510
|
|
|
11/2/2020
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.45
|
19.50
|
19.50
|
13.34
|
23,710
|
|
|
10/30/2020
|
+0.15 / +0.78%
|
19.45
|
19.50
|
19.30
|
19.45
|
19.45
|
13.31
|
10,920
|
|
|
10/29/2020
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.09
|
13.21
|
12,680
|
|
|
10/28/2020
|
-0.10 / -0.52%
|
19.10
|
19.35
|
19.10
|
19.10
|
19.17
|
13.07
|
10,900
|
|
|
10/27/2020
|
-0.15 / -0.78%
|
19.35
|
19.50
|
19.20
|
19.20
|
19.35
|
13.14
|
31,780
|
|
|
10/26/2020
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.35
|
19.35
|
19.46
|
13.24
|
11,150
|
|
|
10/23/2020
|
+0.05 / +0.26%
|
19.30
|
19.45
|
19.20
|
19.35
|
19.29
|
13.24
|
14,000
|
|
|
10/22/2020
|
-0.15 / -0.77%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.38
|
13.21
|
18,830
|
|
|
10/21/2020
|
-0.20 / -1.02%
|
19.55
|
19.60
|
19.45
|
19.45
|
19.49
|
13.31
|
23,190
|
|
|
10/20/2020
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.50
|
19.65
|
19.61
|
13.45
|
19,790
|
|
|
10/19/2020
|
-0.25 / -1.25%
|
19.95
|
19.95
|
19.70
|
19.70
|
19.81
|
13.48
|
5,300
|
|
|
10/16/2020
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.80
|
19.95
|
19.87
|
13.65
|
9,560
|
|
|
10/15/2020
|
+0.30 / +1.52%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.02
|
13.69
|
36,060
|
|
|
10/14/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.73
|
13.48
|
13,330
|
|
|
10/13/2020
|
+0.30 / +1.55%
|
19.45
|
19.70
|
19.30
|
19.70
|
19.50
|
13.48
|
22,260
|
|
|
10/12/2020
|
-0.10 / -0.51%
|
19.45
|
19.50
|
19.40
|
19.40
|
19.46
|
13.28
|
30,420
|
|
|
10/9/2020
|
+0.30 / +1.56%
|
19.45
|
19.60
|
19.45
|
19.50
|
19.47
|
13.34
|
22,080
|
|
|
10/8/2020
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.35
|
13.14
|
4,290
|
|
|
10/7/2020
|
-0.05 / -0.26%
|
19.85
|
19.90
|
19.40
|
19.40
|
19.51
|
13.28
|
33,210
|
|
|