|
Closing price on 11/12/2024
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.05 |
| Volume |
67,900 |
| Split-adjusted Price |
33.05 |
There is no data on 11/13/2024. Display data on 11/12/2024 instead.
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
-0.35 / -1.05%
|
33.10
|
33.10
|
33.05
|
33.05
|
33.06
|
33.05
|
67,900
|
|
|
11/11/2024
|
0.00 / 0.00%
|
33.20
|
33.40
|
33.05
|
33.40
|
33.13
|
33.40
|
2,100
|
|
|
11/8/2024
|
-0.20 / -0.60%
|
33.20
|
33.70
|
33.10
|
33.40
|
33.26
|
33.40
|
10,700
|
|
|
11/7/2024
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.60
|
33.60
|
33.68
|
33.60
|
22,800
|
|
|
11/6/2024
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5,900
|
|
|
11/5/2024
|
+0.40 / +1.20%
|
33.50
|
33.70
|
33.40
|
33.70
|
33.54
|
33.70
|
34,400
|
|
|
11/4/2024
|
+0.20 / +0.60%
|
33.10
|
33.50
|
33.10
|
33.30
|
33.25
|
33.30
|
12,700
|
|
|
11/1/2024
|
+0.15 / +0.46%
|
33.00
|
33.10
|
32.90
|
33.10
|
33.00
|
33.10
|
17,700
|
|
|
10/31/2024
|
+0.05 / +0.15%
|
32.95
|
33.00
|
32.90
|
32.95
|
32.92
|
32.95
|
5,600
|
|
|
10/30/2024
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.70
|
32.90
|
32.98
|
32.90
|
13,300
|
|
|
10/29/2024
|
+0.05 / +0.15%
|
32.85
|
32.90
|
32.85
|
32.90
|
32.88
|
32.90
|
2,600
|
|
|
10/28/2024
|
-0.05 / -0.15%
|
32.75
|
32.90
|
32.75
|
32.85
|
32.88
|
32.85
|
44,100
|
|
|
10/25/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
5,000
|
|
|
10/24/2024
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.85
|
32.90
|
32.89
|
32.90
|
11,200
|
|
|
10/23/2024
|
0.00 / 0.00%
|
32.90
|
32.95
|
32.90
|
32.95
|
32.95
|
32.95
|
8,300
|
|
|
10/22/2024
|
-0.05 / -0.15%
|
32.90
|
33.00
|
32.90
|
32.95
|
32.96
|
32.95
|
16,800
|
|
|
10/21/2024
|
+0.20 / +0.61%
|
33.00
|
33.00
|
32.75
|
33.00
|
32.87
|
33.00
|
48,800
|
|
|
10/18/2024
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.80
|
32.80
|
32.88
|
32.80
|
5,700
|
|
|
10/17/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.70
|
32.80
|
32.79
|
32.80
|
17,400
|
|
|
10/16/2024
|
0.00 / 0.00%
|
32.85
|
33.00
|
32.75
|
32.80
|
32.83
|
32.80
|
18,300
|
|
|
10/15/2024
|
-0.05 / -0.15%
|
32.85
|
32.90
|
32.80
|
32.80
|
32.85
|
32.80
|
23,900
|
|
|
10/14/2024
|
+0.05 / +0.15%
|
32.85
|
33.00
|
32.70
|
32.85
|
32.84
|
32.85
|
19,900
|
|
|
10/11/2024
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.60
|
32.80
|
32.71
|
32.80
|
8,500
|
|
|
10/10/2024
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.70
|
32.80
|
32.77
|
32.80
|
26,200
|
|
|
10/9/2024
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
200
|
|
|
10/8/2024
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.65
|
32.80
|
32.69
|
32.80
|
14,300
|
|
|
10/7/2024
|
+0.20 / +0.61%
|
32.70
|
33.05
|
32.70
|
32.90
|
32.89
|
32.90
|
9,200
|
|
|
10/4/2024
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
4,000
|
|
|
10/3/2024
|
+0.20 / +0.62%
|
32.65
|
32.70
|
32.60
|
32.70
|
32.68
|
32.70
|
16,300
|
|
|
10/2/2024
|
-0.15 / -0.46%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.56
|
32.50
|
14,200
|
|
|