|
Closing price on 3/4/2025
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
34.80 |
| Volume |
14,100 |
| Split-adjusted Price |
33.02 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2025
|
-0.20 / -0.59%
|
33.80
|
34.00
|
33.60
|
33.60
|
33.78
|
31.51
|
18,600
|
|
|
2/7/2025
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.81
|
31.70
|
9,000
|
|
|
2/6/2025
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.90
|
31.70
|
5,900
|
|
|
2/5/2025
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.93
|
31.89
|
14,100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
33.80
|
33.85
|
33.80
|
33.80
|
33.82
|
31.70
|
12,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.10
|
33.80
|
33.45
|
31.70
|
29,900
|
|
|
1/24/2025
|
+0.15 / +0.45%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.61
|
31.70
|
23,100
|
|
|
1/23/2025
|
+0.05 / +0.15%
|
33.80
|
33.80
|
33.60
|
33.65
|
33.62
|
31.56
|
60,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
33.75
|
33.75
|
33.60
|
33.60
|
33.75
|
31.51
|
4,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
31.51
|
32,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
33.60
|
33.65
|
33.60
|
33.60
|
33.61
|
31.51
|
11,100
|
|
|
1/17/2025
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.60
|
33.60
|
33.66
|
31.51
|
12,200
|
|
|
1/16/2025
|
+0.05 / +0.15%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.51
|
31.42
|
2,400
|
|
|
1/15/2025
|
-0.05 / -0.15%
|
33.50
|
33.60
|
33.45
|
33.45
|
33.48
|
31.37
|
20,400
|
|
|