|
Closing price on 3/24/2025
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
34.50 |
| Volume |
20,800 |
| Split-adjusted Price |
33.96 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
+0.15 / +0.43%
|
35.70
|
35.70
|
34.50
|
35.20
|
35.12
|
33.96
|
20,800
|
|
|
3/21/2025
|
-0.05 / -0.14%
|
36.10
|
36.20
|
36.00
|
36.05
|
36.04
|
33.81
|
37,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.90
|
36.10
|
36.03
|
33.86
|
20,200
|
|
|
3/19/2025
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.65
|
36.10
|
35.91
|
33.86
|
40,500
|
|
|
3/18/2025
|
-0.05 / -0.14%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.04
|
34.05
|
24,000
|
|
|
3/17/2025
|
+0.15 / +0.41%
|
36.20
|
36.70
|
35.90
|
36.35
|
36.20
|
34.09
|
9,000
|
|
|
3/14/2025
|
-0.30 / -0.82%
|
36.65
|
36.65
|
35.90
|
36.20
|
36.17
|
33.95
|
26,200
|
|
|
3/13/2025
|
+0.40 / +1.11%
|
36.10
|
37.70
|
36.10
|
36.50
|
36.60
|
34.24
|
27,700
|
|
|
3/12/2025
|
+0.10 / +0.28%
|
36.20
|
36.25
|
36.00
|
36.10
|
36.06
|
33.86
|
34,700
|
|
|
3/11/2025
|
-0.20 / -0.55%
|
36.00
|
36.70
|
35.60
|
36.00
|
36.18
|
33.77
|
65,400
|
|
|
3/10/2025
|
-0.45 / -1.23%
|
37.20
|
37.20
|
35.50
|
36.20
|
36.18
|
33.95
|
64,100
|
|
|
3/7/2025
|
-2.75 / -6.98%
|
39.50
|
39.50
|
36.65
|
36.65
|
37.26
|
34.38
|
93,800
|
|
|
3/6/2025
|
+1.75 / +4.65%
|
40.25
|
40.25
|
38.50
|
39.40
|
39.78
|
36.96
|
105,200
|
|
|
3/5/2025
|
+2.45 / +6.96%
|
37.65
|
37.65
|
37.15
|
37.65
|
37.60
|
35.31
|
330,700
|
|
|
3/4/2025
|
+0.25 / +0.72%
|
35.00
|
35.20
|
34.80
|
35.20
|
35.02
|
33.02
|
14,100
|
|
|
3/3/2025
|
-0.15 / -0.43%
|
35.10
|
35.10
|
34.95
|
34.95
|
34.96
|
32.78
|
23,000
|
|
|
2/28/2025
|
+0.20 / +0.57%
|
34.90
|
35.10
|
34.80
|
35.10
|
34.92
|
32.92
|
2,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.70
|
34.90
|
34.89
|
32.73
|
51,200
|
|
|
2/26/2025
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.60
|
34.90
|
34.80
|
32.73
|
23,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
35.00
|
35.25
|
34.80
|
35.00
|
35.08
|
32.83
|
28,400
|
|
|
2/24/2025
|
-0.20 / -0.57%
|
35.35
|
35.35
|
35.00
|
35.00
|
35.16
|
32.83
|
14,200
|
|
|
2/21/2025
|
-0.15 / -0.42%
|
35.35
|
35.35
|
34.65
|
35.20
|
35.03
|
33.02
|
4,600
|
|
|
2/20/2025
|
+0.40 / +1.14%
|
35.50
|
35.50
|
34.70
|
35.35
|
34.97
|
33.16
|
14,900
|
|
|
2/19/2025
|
+0.25 / +0.72%
|
34.45
|
34.95
|
34.40
|
34.95
|
34.74
|
32.78
|
21,800
|
|
|
2/18/2025
|
-1.10 / -3.07%
|
35.40
|
36.00
|
34.70
|
34.70
|
35.00
|
32.55
|
24,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
35.95
|
36.50
|
35.80
|
35.80
|
35.97
|
33.58
|
45,700
|
|
|
2/14/2025
|
+1.60 / +4.68%
|
34.20
|
36.50
|
34.20
|
35.80
|
35.74
|
33.58
|
101,500
|
|
|
2/13/2025
|
+0.30 / +0.88%
|
33.90
|
34.20
|
33.75
|
34.20
|
33.94
|
32.08
|
47,000
|
|
|
2/12/2025
|
+0.05 / +0.15%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.93
|
31.80
|
4,400
|
|
|
2/11/2025
|
+0.25 / +0.74%
|
33.70
|
33.85
|
33.70
|
33.85
|
33.72
|
31.75
|
1,000
|
|
|