|
Closing price on 4/15/2025
|
|
| Open |
33.30 |
| High |
33.30 |
| Low |
32.30 |
| Volume |
33,100 |
| Split-adjusted Price |
31.84 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2025
|
-0.40 / -1.20%
|
33.30
|
33.30
|
32.30
|
33.00
|
32.51
|
31.84
|
33,100
|
|
|
4/14/2025
|
-0.05 / -0.15%
|
32.50
|
33.70
|
32.50
|
33.40
|
33.32
|
32.22
|
11,200
|
|
|
4/11/2025
|
+0.80 / +2.45%
|
34.50
|
34.50
|
32.70
|
33.45
|
33.06
|
32.27
|
59,300
|
|
|
4/10/2025
|
+2.10 / +6.87%
|
32.00
|
32.65
|
32.00
|
32.65
|
32.15
|
31.50
|
5,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
29.10
|
30.90
|
29.00
|
30.55
|
30.19
|
29.47
|
49,600
|
|
|
4/8/2025
|
-2.25 / -6.86%
|
32.80
|
32.80
|
30.55
|
30.55
|
31.43
|
29.47
|
51,500
|
|
|
4/4/2025
|
-0.20 / -0.61%
|
31.55
|
32.80
|
31.55
|
32.80
|
32.22
|
31.64
|
28,100
|
|
|
4/3/2025
|
-1.00 / -2.94%
|
33.85
|
33.85
|
32.45
|
33.00
|
32.99
|
31.84
|
51,100
|
|
|
4/2/2025
|
-0.40 / -1.16%
|
34.20
|
34.20
|
33.95
|
34.00
|
34.04
|
32.80
|
36,500
|
|
|
4/1/2025
|
-0.10 / -0.29%
|
34.40
|
34.60
|
34.20
|
34.40
|
34.54
|
33.19
|
10,300
|
|
|
3/31/2025
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.65
|
33.28
|
13,300
|
|
|
3/28/2025
|
-0.35 / -0.99%
|
35.35
|
35.35
|
35.00
|
35.00
|
35.05
|
33.76
|
12,700
|
|
|
3/27/2025
|
+0.15 / +0.43%
|
35.35
|
35.35
|
35.20
|
35.35
|
35.30
|
34.10
|
3,800
|
|
|
3/26/2025
|
-0.10 / -0.28%
|
35.35
|
35.35
|
35.00
|
35.20
|
35.20
|
33.96
|
24,900
|
|
|
3/25/2025
|
+0.10 / +0.28%
|
35.20
|
35.40
|
35.00
|
35.30
|
35.07
|
34.05
|
19,900
|
|
|
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
|
|
|