|
Closing price on 5/24/2024
|
|
| Open |
32.60 |
| High |
34.20 |
| Low |
32.60 |
| Volume |
22,400 |
| Split-adjusted Price |
32.30 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
+0.10 / +0.30%
|
32.60
|
34.20
|
32.60
|
33.95
|
33.82
|
32.30
|
22,400
|
|
|
5/23/2024
|
+0.05 / +0.15%
|
33.95
|
34.00
|
33.70
|
33.85
|
33.83
|
32.21
|
7,200
|
|
|
5/22/2024
|
+0.10 / +0.30%
|
33.55
|
34.00
|
33.55
|
33.80
|
33.73
|
32.16
|
13,000
|
|
|
5/21/2024
|
+0.30 / +0.90%
|
33.60
|
33.70
|
33.50
|
33.70
|
33.57
|
32.06
|
18,100
|
|
|
5/20/2024
|
+0.20 / +0.60%
|
33.40
|
33.50
|
33.20
|
33.40
|
33.41
|
31.78
|
13,800
|
|
|
5/17/2024
|
+0.20 / +0.61%
|
33.10
|
33.20
|
33.00
|
33.20
|
33.09
|
31.59
|
81,500
|
|
|
5/16/2024
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.80
|
33.00
|
32.96
|
31.40
|
18,000
|
|
|
5/15/2024
|
+0.55 / +1.69%
|
32.55
|
33.10
|
32.55
|
33.10
|
32.72
|
31.49
|
13,000
|
|
|
5/14/2024
|
+0.35 / +1.09%
|
32.00
|
33.00
|
32.00
|
32.55
|
32.56
|
30.97
|
34,700
|
|
|
5/13/2024
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.70
|
32.20
|
31.97
|
30.64
|
6,700
|
|
|
5/10/2024
|
+1.05 / +3.39%
|
30.90
|
32.00
|
30.90
|
32.00
|
31.39
|
30.45
|
37,900
|
|
|
5/9/2024
|
+0.25 / +0.81%
|
30.40
|
30.95
|
30.40
|
30.95
|
30.84
|
29.45
|
13,900
|
|
|
5/8/2024
|
+0.35 / +1.15%
|
30.30
|
30.70
|
30.30
|
30.70
|
30.41
|
29.21
|
22,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.30
|
30.35
|
30.33
|
28.88
|
24,400
|
|
|
5/6/2024
|
+0.35 / +1.17%
|
30.00
|
30.50
|
30.00
|
30.35
|
30.33
|
28.88
|
10,800
|
|
|
5/3/2024
|
+0.30 / +1.01%
|
30.10
|
30.10
|
29.75
|
30.00
|
29.96
|
28.54
|
23,700
|
|
|
5/2/2024
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.65
|
29.70
|
29.80
|
28.26
|
7,000
|
|
|
4/26/2024
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.62
|
28.16
|
5,800
|
|
|
4/25/2024
|
0.00 / 0.00%
|
29.50
|
29.55
|
29.25
|
29.55
|
29.49
|
28.11
|
9,400
|
|
|
4/24/2024
|
-0.15 / -0.51%
|
29.70
|
29.70
|
29.55
|
29.55
|
29.65
|
28.11
|
31,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
29.70
|
29.75
|
29.45
|
29.70
|
29.65
|
28.26
|
75,000
|
|
|
4/22/2024
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.59
|
28.26
|
22,500
|
|
|
4/19/2024
|
+0.10 / +0.34%
|
29.30
|
29.80
|
29.10
|
29.70
|
29.45
|
28.26
|
30,500
|
|
|
4/17/2024
|
-0.25 / -0.84%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.50
|
28.16
|
69,900
|
|
|
4/16/2024
|
-0.10 / -0.33%
|
29.70
|
29.85
|
29.50
|
29.85
|
29.56
|
28.40
|
11,000
|
|
|
4/15/2024
|
-0.15 / -0.50%
|
30.25
|
30.25
|
29.70
|
29.95
|
29.95
|
28.50
|
8,600
|
|
|
4/12/2024
|
+0.30 / +1.01%
|
29.80
|
30.15
|
29.80
|
30.10
|
29.91
|
28.64
|
18,200
|
|
|
4/11/2024
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.72
|
28.35
|
44,700
|
|
|
4/10/2024
|
+0.05 / +0.17%
|
29.65
|
29.80
|
29.65
|
29.70
|
29.68
|
28.26
|
17,500
|
|
|
4/9/2024
|
-0.10 / -0.34%
|
29.75
|
29.75
|
29.50
|
29.65
|
29.57
|
28.21
|
17,900
|
|
|