|
Closing price on 1/5/2023
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
13,400 |
| Split-adjusted Price |
19.26 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.66
|
19.26
|
13,400
|
|
|
1/4/2023
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.50
|
22.55
|
22.66
|
19.30
|
6,400
|
|
|
1/3/2023
|
+0.20 / +0.88%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.38
|
19.52
|
24,100
|
|
|
12/30/2022
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.05
|
22.60
|
22.20
|
19.35
|
15,100
|
|
|
12/29/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.06
|
19.17
|
24,100
|
|
|
12/28/2022
|
-0.25 / -1.12%
|
22.05
|
22.05
|
22.00
|
22.05
|
22.04
|
18.88
|
7,800
|
|
|
12/27/2022
|
+0.20 / +0.90%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
19.09
|
15,700
|
|
|
12/26/2022
|
-0.30 / -1.34%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
18.92
|
16,300
|
|
|
12/23/2022
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.05
|
22.40
|
22.08
|
19.17
|
7,600
|
|
|
12/22/2022
|
-0.30 / -1.34%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
18.88
|
1,600
|
|
|
12/21/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.03
|
19.13
|
39,600
|
|
|
12/20/2022
|
+0.10 / +0.45%
|
22.05
|
22.45
|
22.00
|
22.45
|
22.04
|
19.22
|
86,000
|
|
|
12/19/2022
|
-0.15 / -0.67%
|
21.90
|
22.40
|
21.90
|
22.35
|
22.11
|
19.13
|
15,800
|
|
|
12/16/2022
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.10
|
22.50
|
22.25
|
19.26
|
21,900
|
|
|
12/15/2022
|
+0.05 / +0.22%
|
22.30
|
22.55
|
22.15
|
22.55
|
22.24
|
19.30
|
20,100
|
|
|
12/14/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.30
|
19.26
|
24,000
|
|
|
12/13/2022
|
+0.20 / +0.89%
|
22.45
|
22.60
|
22.20
|
22.60
|
22.27
|
19.35
|
6,900
|
|
|
12/12/2022
|
-0.35 / -1.54%
|
22.60
|
22.75
|
22.40
|
22.40
|
22.55
|
19.17
|
21,400
|
|
|
12/9/2022
|
+0.15 / +0.66%
|
22.50
|
22.75
|
22.15
|
22.75
|
22.39
|
19.47
|
11,900
|
|
|
12/8/2022
|
-0.30 / -1.31%
|
22.35
|
23.00
|
22.35
|
22.60
|
22.74
|
19.35
|
14,800
|
|
|
12/7/2022
|
+0.55 / +2.46%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.82
|
19.60
|
9,000
|
|
|
12/6/2022
|
-0.15 / -0.63%
|
23.55
|
23.70
|
23.45
|
23.55
|
23.60
|
19.13
|
61,000
|
|
|
12/5/2022
|
+0.40 / +1.72%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.67
|
19.25
|
22,300
|
|
|
12/2/2022
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.49
|
18.93
|
31,000
|
|
|
12/1/2022
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.19
|
19.01
|
35,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.20
|
23.22
|
18.85
|
21,100
|
|
|
11/29/2022
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.05
|
23.20
|
23.15
|
18.85
|
38,900
|
|
|
11/28/2022
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.08
|
19.09
|
23,800
|
|
|
11/25/2022
|
+0.40 / +1.79%
|
22.85
|
22.85
|
22.55
|
22.80
|
22.75
|
18.52
|
9,300
|
|
|
11/24/2022
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.29
|
18.20
|
25,000
|
|
|