|
Closing price on 7/11/2025
|
|
| Open |
35.30 |
| High |
35.40 |
| Low |
35.15 |
| Volume |
24,000 |
| Split-adjusted Price |
33.96 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.15
|
35.20
|
35.23
|
33.96
|
24,000
|
|
|
7/10/2025
|
0.00 / 0.00%
|
35.20
|
35.35
|
35.15
|
35.20
|
35.23
|
33.96
|
15,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.15
|
35.20
|
35.19
|
33.96
|
6,000
|
|
|
7/8/2025
|
+0.10 / +0.28%
|
35.20
|
35.30
|
35.00
|
35.20
|
35.12
|
33.96
|
17,100
|
|
|
7/7/2025
|
+0.20 / +0.57%
|
35.00
|
35.20
|
35.00
|
35.10
|
35.07
|
33.86
|
27,700
|
|
|
7/4/2025
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.70
|
34.90
|
34.71
|
33.67
|
6,900
|
|
|
7/3/2025
|
+0.20 / +0.58%
|
34.35
|
35.00
|
34.35
|
34.70
|
34.75
|
33.48
|
26,300
|
|
|
7/2/2025
|
+0.20 / +0.58%
|
34.40
|
34.70
|
34.30
|
34.50
|
34.47
|
33.28
|
11,900
|
|
|
7/1/2025
|
-0.20 / -0.58%
|
34.55
|
34.55
|
34.30
|
34.30
|
34.43
|
33.09
|
27,400
|
|
|
6/30/2025
|
+0.15 / +0.44%
|
34.50
|
34.50
|
34.35
|
34.50
|
34.43
|
33.28
|
22,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.35
|
34.35
|
34.40
|
33.14
|
4,100
|
|
|
6/26/2025
|
+0.05 / +0.15%
|
34.80
|
34.80
|
34.35
|
34.35
|
34.57
|
33.14
|
2,800
|
|
|
6/25/2025
|
0.00 / 0.00%
|
34.40
|
34.60
|
34.30
|
34.30
|
34.52
|
33.09
|
6,500
|
|
|
6/24/2025
|
-0.10 / -0.29%
|
34.30
|
34.40
|
34.30
|
34.30
|
34.30
|
33.09
|
16,100
|
|
|
6/23/2025
|
+0.05 / +0.15%
|
34.30
|
34.40
|
34.00
|
34.40
|
34.30
|
33.19
|
40,100
|
|
|
6/20/2025
|
+0.20 / +0.59%
|
34.20
|
34.40
|
34.10
|
34.35
|
34.28
|
33.14
|
3,600
|
|
|
6/19/2025
|
-0.15 / -0.44%
|
34.05
|
34.30
|
34.05
|
34.15
|
34.10
|
32.94
|
25,900
|
|
|
6/18/2025
|
-0.05 / -0.15%
|
34.20
|
34.35
|
34.10
|
34.30
|
34.28
|
33.09
|
16,400
|
|
|
6/17/2025
|
+0.05 / +0.15%
|
34.30
|
34.50
|
34.30
|
34.35
|
34.37
|
33.14
|
15,400
|
|
|
6/16/2025
|
0.00 / 0.00%
|
34.30
|
34.35
|
34.30
|
34.30
|
34.31
|
33.09
|
8,100
|
|
|
6/13/2025
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.00
|
34.30
|
34.21
|
33.09
|
11,800
|
|
|
6/12/2025
|
+0.10 / +0.29%
|
34.40
|
34.40
|
33.90
|
34.40
|
34.36
|
33.19
|
2,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.25
|
34.30
|
34.30
|
33.09
|
2,900
|
|
|
6/10/2025
|
+0.05 / +0.15%
|
34.25
|
34.30
|
34.25
|
34.30
|
34.27
|
33.09
|
5,700
|
|
|
6/9/2025
|
-0.05 / -0.15%
|
34.30
|
34.30
|
34.05
|
34.25
|
34.23
|
33.04
|
5,500
|
|
|
6/6/2025
|
0.00 / 0.00%
|
34.30
|
34.40
|
34.30
|
34.30
|
34.30
|
33.09
|
7,900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
34.30
|
34.40
|
34.30
|
34.30
|
34.30
|
33.09
|
12,300
|
|
|
6/4/2025
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.30
|
34.30
|
34.33
|
33.09
|
3,800
|
|
|
6/3/2025
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.00
|
34.30
|
34.21
|
33.09
|
3,500
|
|
|
6/2/2025
|
+0.65 / +1.93%
|
34.00
|
34.30
|
33.60
|
34.30
|
33.82
|
33.09
|
6,600
|
|
|