|
Closing price on 10/14/2021
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
18,700 |
| Split-adjusted Price |
15.46 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.11
|
15.46
|
18,700
|
|
|
10/13/2021
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.06
|
15.46
|
32,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.10
|
15.54
|
21,000
|
|
|
10/11/2021
|
+0.20 / +1.00%
|
20.10
|
21.00
|
20.10
|
20.30
|
20.46
|
15.54
|
21,800
|
|
|
10/8/2021
|
-0.50 / -2.43%
|
20.30
|
20.35
|
20.00
|
20.10
|
20.16
|
15.38
|
39,600
|
|
|
10/7/2021
|
-0.80 / -3.74%
|
20.70
|
21.20
|
20.50
|
20.60
|
20.78
|
15.77
|
36,000
|
|
|
10/6/2021
|
+0.45 / +2.15%
|
21.95
|
21.95
|
21.10
|
21.40
|
21.58
|
16.38
|
9,600
|
|
|
10/5/2021
|
+0.25 / +1.21%
|
20.70
|
21.50
|
20.70
|
20.95
|
20.86
|
16.03
|
63,900
|
|
|
10/4/2021
|
+1.35 / +6.98%
|
19.45
|
20.70
|
19.45
|
20.70
|
20.16
|
15.84
|
127,500
|
|
|
10/1/2021
|
+0.15 / +0.78%
|
19.20
|
19.35
|
19.20
|
19.35
|
19.26
|
14.81
|
25,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
19.00
|
19.25
|
19.00
|
19.20
|
19.18
|
14.69
|
18,200
|
|
|
9/29/2021
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.13
|
14.69
|
11,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.10
|
19.10
|
19.10
|
14.62
|
13,400
|
|
|
9/27/2021
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.62
|
5,400
|
|
|
9/24/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.05
|
19.20
|
19.19
|
14.69
|
31,000
|
|
|
9/23/2021
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.10
|
19.20
|
19.20
|
14.69
|
30,000
|
|
|
9/22/2021
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.20
|
19.25
|
19.27
|
14.73
|
28,800
|
|
|
9/21/2021
|
-0.05 / -0.26%
|
19.20
|
19.25
|
19.20
|
19.20
|
19.21
|
14.69
|
12,800
|
|
|
9/20/2021
|
+0.05 / +0.26%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
14.73
|
22,800
|
|
|
9/17/2021
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.05
|
19.20
|
19.20
|
14.69
|
2,600
|
|
|
9/16/2021
|
-0.05 / -0.26%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.17
|
14.69
|
2,000
|
|
|
9/15/2021
|
+0.05 / +0.26%
|
19.20
|
19.25
|
19.20
|
19.25
|
19.23
|
14.73
|
19,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
19.15
|
19.20
|
18.90
|
19.20
|
18.97
|
14.69
|
11,700
|
|
|
9/13/2021
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.14
|
14.69
|
8,100
|
|
|
9/10/2021
|
-0.15 / -0.78%
|
19.00
|
19.25
|
19.00
|
19.10
|
19.13
|
14.62
|
35,500
|
|
|
9/9/2021
|
+0.05 / +0.26%
|
19.15
|
19.25
|
19.15
|
19.25
|
19.19
|
14.73
|
31,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
19.20
|
19.25
|
19.20
|
19.20
|
19.25
|
14.69
|
9,300
|
|
|
9/7/2021
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.07
|
14.69
|
57,800
|
|
|
9/6/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.05
|
14.54
|
28,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.65
|
19.00
|
18.94
|
14.54
|
86,700
|
|
|