|
Closing price on 2/8/2023
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.80 |
| Volume |
19,300 |
| Split-adjusted Price |
19.81 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.81
|
19.81
|
19,300
|
|
|
2/7/2023
|
-0.45 / -1.86%
|
24.35
|
24.35
|
23.60
|
23.80
|
23.68
|
19.81
|
10,600
|
|
|
2/6/2023
|
+0.25 / +1.04%
|
24.00
|
24.40
|
24.00
|
24.25
|
24.00
|
20.18
|
10,500
|
|
|
2/3/2023
|
-0.35 / -1.44%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.03
|
19.97
|
4,200
|
|
|
2/2/2023
|
+0.10 / +0.41%
|
24.00
|
24.35
|
24.00
|
24.35
|
24.14
|
20.27
|
11,200
|
|
|
2/1/2023
|
+0.05 / +0.21%
|
24.30
|
24.40
|
24.00
|
24.25
|
24.09
|
20.18
|
15,400
|
|
|
1/31/2023
|
+0.40 / +1.68%
|
23.60
|
24.20
|
23.50
|
24.20
|
23.77
|
20.14
|
38,200
|
|
|
1/30/2023
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.83
|
19.81
|
40,500
|
|
|
1/27/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.59
|
19.64
|
8,700
|
|
|
1/19/2023
|
+0.25 / +1.07%
|
23.05
|
23.60
|
23.05
|
23.60
|
23.55
|
19.64
|
18,300
|
|
|
1/18/2023
|
+0.15 / +0.65%
|
23.20
|
23.45
|
23.10
|
23.35
|
23.22
|
19.43
|
55,400
|
|
|
1/17/2023
|
+0.10 / +0.43%
|
22.70
|
23.25
|
22.60
|
23.20
|
23.04
|
19.31
|
5,800
|
|
|
1/16/2023
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.25
|
23.10
|
22.73
|
19.23
|
7,200
|
|
|
1/13/2023
|
-0.20 / -0.87%
|
23.20
|
23.35
|
22.90
|
22.90
|
23.03
|
19.06
|
10,300
|
|
|
1/12/2023
|
+0.05 / +0.22%
|
23.05
|
23.20
|
23.05
|
23.10
|
23.13
|
19.23
|
14,400
|
|
|
1/11/2023
|
+0.05 / +0.22%
|
22.70
|
23.30
|
22.70
|
23.05
|
22.99
|
19.18
|
19,900
|
|
|
1/10/2023
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
19.14
|
13,700
|
|
|
1/9/2023
|
+0.05 / +0.22%
|
22.85
|
22.85
|
22.55
|
22.80
|
22.74
|
18.98
|
46,100
|
|
|
1/6/2023
|
+0.25 / +1.11%
|
22.55
|
22.75
|
22.40
|
22.75
|
22.47
|
18.93
|
33,900
|
|
|
1/5/2023
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.66
|
18.73
|
13,400
|
|
|
1/4/2023
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.50
|
22.55
|
22.66
|
18.77
|
6,400
|
|
|
1/3/2023
|
+0.20 / +0.88%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.38
|
18.98
|
24,100
|
|
|
12/30/2022
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.05
|
22.60
|
22.20
|
18.81
|
15,100
|
|
|
12/29/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.06
|
18.64
|
24,100
|
|
|
12/28/2022
|
-0.25 / -1.12%
|
22.05
|
22.05
|
22.00
|
22.05
|
22.04
|
18.35
|
7,800
|
|
|
12/27/2022
|
+0.20 / +0.90%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
18.56
|
15,700
|
|
|
12/26/2022
|
-0.30 / -1.34%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
18.39
|
16,300
|
|
|
12/23/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.08
|
18.64
|
7,600
|
|
|
12/22/2022
|
-0.30 / -1.34%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
18.35
|
1,600
|
|
|
12/21/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.03
|
18.60
|
39,600
|
|
|