|
Closing price on 10/25/2023
|
|
| Open |
24.00 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
11,300 |
| Split-adjusted Price |
22.12 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.00
|
24.15
|
22.12
|
11,300
|
|
|
10/24/2023
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.55
|
24.00
|
23.64
|
22.12
|
7,500
|
|
|
10/23/2023
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
21.66
|
16,100
|
|
|
10/20/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.75
|
3,500
|
|
|
10/19/2023
|
-0.35 / -1.46%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.78
|
21.75
|
12,900
|
|
|
10/18/2023
|
+0.10 / +0.42%
|
23.90
|
23.95
|
23.90
|
23.95
|
23.94
|
22.07
|
7,100
|
|
|
10/17/2023
|
+0.10 / +0.42%
|
23.75
|
23.95
|
23.75
|
23.85
|
23.87
|
21.98
|
12,800
|
|
|
10/16/2023
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.75
|
23.75
|
23.77
|
21.89
|
3,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.65
|
23.70
|
23.68
|
21.84
|
1,900
|
|
|
10/12/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.84
|
1,400
|
|
|
10/11/2023
|
+0.15 / +0.64%
|
23.55
|
23.70
|
23.55
|
23.70
|
23.63
|
21.84
|
9,000
|
|
|
10/10/2023
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
21.70
|
100
|
|
|
10/9/2023
|
+0.10 / +0.43%
|
23.45
|
23.55
|
23.25
|
23.55
|
23.48
|
21.70
|
3,600
|
|
|
10/6/2023
|
+0.10 / +0.43%
|
23.30
|
23.45
|
23.30
|
23.45
|
23.40
|
21.61
|
21,100
|
|
|
10/5/2023
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.30
|
21.52
|
14,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.23
|
21.47
|
12,700
|
|
|
10/3/2023
|
-0.05 / -0.21%
|
23.30
|
23.35
|
23.25
|
23.30
|
23.30
|
21.47
|
10,600
|
|
|
10/2/2023
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.34
|
21.52
|
2,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.30
|
23.30
|
23.34
|
21.47
|
400
|
|
|
9/28/2023
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.20
|
21.47
|
11,200
|
|
|
9/27/2023
|
0.00 / 0.00%
|
23.10
|
23.25
|
23.10
|
23.20
|
23.19
|
21.38
|
6,200
|
|
|
9/26/2023
|
-0.20 / -0.85%
|
23.35
|
23.35
|
23.20
|
23.20
|
23.20
|
21.38
|
24,100
|
|
|
9/25/2023
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.23
|
21.56
|
13,900
|
|
|
9/22/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.15
|
23.20
|
23.23
|
21.38
|
12,300
|
|
|
9/21/2023
|
-0.25 / -1.07%
|
23.40
|
23.40
|
23.15
|
23.20
|
23.23
|
21.38
|
44,533
|
|
|
9/20/2023
|
+0.25 / +1.08%
|
23.20
|
23.45
|
23.20
|
23.45
|
23.28
|
21.61
|
5,300
|
|
|
9/19/2023
|
-0.10 / -0.43%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.36
|
21.38
|
6,400
|
|
|
9/18/2023
|
+0.10 / +0.43%
|
23.45
|
23.45
|
23.30
|
23.30
|
23.38
|
21.47
|
10,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.34
|
21.38
|
4,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.10
|
23.20
|
23.10
|
21.38
|
4,500
|
|
|