|
Closing price on 1/5/2021
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.55 |
| Volume |
68,600 |
| Split-adjusted Price |
13.13 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.55
|
18.65
|
18.60
|
13.13
|
68,600
|
|
|
1/4/2021
|
-1.20 / -6.06%
|
18.45
|
18.90
|
18.45
|
18.60
|
18.58
|
13.09
|
352,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.75
|
19.80
|
19.76
|
13.94
|
33,760
|
|
|
12/30/2020
|
+0.05 / +0.25%
|
19.75
|
19.85
|
19.70
|
19.80
|
19.82
|
13.94
|
15,040
|
|
|
12/29/2020
|
+0.05 / +0.25%
|
19.70
|
19.90
|
19.70
|
19.75
|
19.75
|
13.90
|
23,430
|
|
|
12/28/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.75
|
13.87
|
23,770
|
|
|
12/25/2020
|
+0.05 / +0.25%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.80
|
13.87
|
11,850
|
|
|
12/24/2020
|
-0.15 / -0.76%
|
19.65
|
19.90
|
19.60
|
19.65
|
19.65
|
13.83
|
33,940
|
|
|
12/23/2020
|
+0.15 / +0.76%
|
19.80
|
19.80
|
19.65
|
19.80
|
19.68
|
13.94
|
16,780
|
|
|
12/22/2020
|
-0.15 / -0.76%
|
19.65
|
19.75
|
19.65
|
19.65
|
19.67
|
13.83
|
16,580
|
|
|
12/21/2020
|
+0.15 / +0.76%
|
19.65
|
19.85
|
19.65
|
19.80
|
19.70
|
13.94
|
32,790
|
|
|
12/18/2020
|
+0.05 / +0.26%
|
19.60
|
19.70
|
19.60
|
19.65
|
19.67
|
13.83
|
12,660
|
|
|
12/17/2020
|
-0.10 / -0.51%
|
19.65
|
19.70
|
19.55
|
19.60
|
19.57
|
13.79
|
10,010
|
|
|
12/16/2020
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.50
|
19.70
|
19.60
|
13.87
|
19,140
|
|
|
12/15/2020
|
+0.05 / +0.25%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.60
|
13.87
|
23,490
|
|
|
12/14/2020
|
+0.05 / +0.26%
|
19.75
|
19.75
|
19.55
|
19.65
|
19.61
|
13.83
|
30,900
|
|
|
12/11/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.48
|
13.79
|
12,150
|
|
|
12/10/2020
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.40
|
19.50
|
19.51
|
13.72
|
16,100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.55
|
19.54
|
13.76
|
54,060
|
|
|
12/8/2020
|
-0.05 / -0.26%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.59
|
13.76
|
21,340
|
|
|
12/7/2020
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.50
|
19.60
|
19.56
|
13.79
|
16,870
|
|
|
12/4/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.57
|
13.79
|
7,220
|
|
|
12/3/2020
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.50
|
19.70
|
19.63
|
13.87
|
13,400
|
|
|
12/2/2020
|
+0.15 / +0.77%
|
19.55
|
19.65
|
19.55
|
19.65
|
19.62
|
13.83
|
11,380
|
|
|
12/1/2020
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.41
|
13.72
|
3,470
|
|
|
11/30/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.57
|
13.72
|
17,460
|
|
|
11/27/2020
|
+0.05 / +0.26%
|
19.40
|
19.55
|
19.40
|
19.50
|
19.42
|
13.72
|
23,370
|
|
|
11/26/2020
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.40
|
19.45
|
19.44
|
13.69
|
11,350
|
|
|
11/25/2020
|
+0.25 / +1.29%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.44
|
13.79
|
71,640
|
|
|
11/24/2020
|
0.00 / 0.00%
|
19.25
|
19.35
|
19.25
|
19.35
|
19.34
|
13.62
|
7,580
|
|
|