|
Closing price on 1/29/2024
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
73,600 |
| Split-adjusted Price |
25.21 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.08
|
25.21
|
73,600
|
|
|
1/26/2024
|
+0.10 / +0.38%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.12
|
24.93
|
34,500
|
|
|
1/25/2024
|
+0.10 / +0.38%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.79
|
24.83
|
12,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.02
|
24.74
|
94,900
|
|
|
1/23/2024
|
0.00 / 0.00%
|
25.75
|
26.15
|
25.75
|
26.00
|
25.95
|
24.74
|
3,300
|
|
|
1/22/2024
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.83
|
24.74
|
12,300
|
|
|
1/19/2024
|
-0.05 / -0.19%
|
25.95
|
26.05
|
25.90
|
25.90
|
25.99
|
24.64
|
34,100
|
|
|
1/18/2024
|
-0.05 / -0.19%
|
25.80
|
26.10
|
25.80
|
25.95
|
25.93
|
24.69
|
10,200
|
|
|
1/17/2024
|
+0.10 / +0.39%
|
26.45
|
26.45
|
25.30
|
26.00
|
25.94
|
24.74
|
10,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.80
|
25.90
|
25.99
|
24.64
|
52,000
|
|
|
1/15/2024
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.90
|
25.90
|
26.04
|
24.64
|
24,700
|
|
|
1/12/2024
|
+0.05 / +0.19%
|
25.90
|
26.10
|
25.90
|
26.00
|
25.98
|
24.74
|
8,100
|
|
|
1/11/2024
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.70
|
25.95
|
25.85
|
24.69
|
30,600
|
|
|
1/10/2024
|
+0.20 / +0.78%
|
25.75
|
26.00
|
25.75
|
26.00
|
25.90
|
24.74
|
25,400
|
|
|
1/9/2024
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.77
|
24.55
|
31,500
|
|
|
1/8/2024
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.59
|
24.45
|
9,500
|
|
|
1/5/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.41
|
24.17
|
6,100
|
|
|
1/4/2024
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.35
|
25.50
|
25.45
|
24.26
|
22,500
|
|
|
1/3/2024
|
+0.10 / +0.40%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.31
|
24.17
|
15,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.28
|
24.07
|
11,600
|
|
|
12/29/2023
|
+0.30 / +1.20%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.08
|
24.07
|
9,700
|
|
|
12/28/2023
|
+0.15 / +0.60%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.08
|
23.79
|
15,200
|
|
|
12/27/2023
|
-0.05 / -0.20%
|
25.85
|
25.85
|
24.85
|
24.85
|
25.04
|
23.64
|
106,700
|
|
|
12/26/2023
|
+0.20 / +0.81%
|
25.50
|
25.50
|
24.55
|
24.90
|
24.95
|
23.69
|
24,900
|
|
|
12/25/2023
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.61
|
23.50
|
125,100
|
|
|
12/22/2023
|
+0.20 / +0.78%
|
25.10
|
25.95
|
25.00
|
25.80
|
25.53
|
23.78
|
24,700
|
|
|
12/21/2023
|
+0.45 / +1.79%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.28
|
23.59
|
169,800
|
|
|
12/20/2023
|
-0.35 / -1.37%
|
25.50
|
25.50
|
24.90
|
25.15
|
25.39
|
23.18
|
45,400
|
|
|
12/19/2023
|
+0.20 / +0.79%
|
25.20
|
27.00
|
25.20
|
25.50
|
26.30
|
23.50
|
59,100
|
|
|
12/18/2023
|
+0.10 / +0.40%
|
25.20
|
25.45
|
25.20
|
25.30
|
25.22
|
23.32
|
74,900
|
|
|