|
Closing price on 1/7/2022
|
|
| Open |
22.65 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
20,900 |
| Split-adjusted Price |
17.30 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.05 / -0.22%
|
22.65
|
22.70
|
22.50
|
22.60
|
22.58
|
17.30
|
20,900
|
|
|
1/6/2022
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.65
|
22.71
|
17.34
|
12,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.60
|
22.95
|
22.94
|
17.56
|
74,400
|
|
|
1/4/2022
|
+0.20 / +0.88%
|
22.90
|
22.95
|
22.50
|
22.95
|
22.72
|
17.56
|
30,300
|
|
|
12/31/2021
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.75
|
22.75
|
22.75
|
17.41
|
1,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.85
|
17.53
|
33,500
|
|
|
12/29/2021
|
+0.10 / +0.44%
|
22.65
|
22.90
|
22.65
|
22.90
|
22.83
|
17.53
|
9,100
|
|
|
12/28/2021
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
17.45
|
29,000
|
|
|
12/27/2021
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
17.37
|
6,400
|
|
|
12/24/2021
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.88
|
17.45
|
17,000
|
|
|
12/23/2021
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.88
|
17.37
|
29,200
|
|
|
12/22/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.90
|
17.60
|
121,300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.82
|
17.53
|
40,900
|
|
|
12/20/2021
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.60
|
22.90
|
22.93
|
17.53
|
56,600
|
|
|
12/17/2021
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.98
|
17.49
|
61,400
|
|
|
12/16/2021
|
+0.20 / +0.88%
|
22.95
|
23.10
|
22.95
|
23.00
|
23.04
|
17.60
|
29,200
|
|
|
12/15/2021
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.83
|
17.45
|
30,400
|
|
|
12/14/2021
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.70
|
17.37
|
1,191,800
|
|
|
12/13/2021
|
+0.05 / +0.22%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.55
|
17.37
|
291,302
|
|
|
12/10/2021
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.60
|
22.65
|
22.66
|
17.34
|
41,400
|
|
|
12/9/2021
|
+0.20 / +0.89%
|
22.95
|
22.95
|
22.50
|
22.70
|
22.61
|
17.37
|
66,700
|
|
|
12/8/2021
|
+0.70 / +3.21%
|
21.80
|
22.60
|
21.80
|
22.50
|
22.34
|
17.22
|
83,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.60
|
21.80
|
21.74
|
16.68
|
43,800
|
|
|
12/6/2021
|
-0.20 / -0.91%
|
22.45
|
22.45
|
21.50
|
21.80
|
21.99
|
16.68
|
15,600
|
|
|
12/3/2021
|
-0.30 / -1.35%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.23
|
16.84
|
24,200
|
|
|
12/2/2021
|
+0.95 / +4.45%
|
21.50
|
22.40
|
21.50
|
22.30
|
21.91
|
17.07
|
104,300
|
|
|
12/1/2021
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.35
|
21.35
|
21.43
|
16.34
|
38,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.40
|
21.42
|
16.38
|
86,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.30
|
21.40
|
21.38
|
16.38
|
62,000
|
|
|
11/26/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.47
|
16.38
|
52,300
|
|
|