|
Closing price on 10/7/2020
|
|
| Open |
19.85 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
33,210 |
| Split-adjusted Price |
13.65 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.05 / -0.26%
|
19.85
|
19.90
|
19.40
|
19.40
|
19.51
|
13.65
|
33,210
|
|
|
10/6/2020
|
-0.40 / -2.02%
|
19.50
|
19.80
|
19.30
|
19.45
|
19.43
|
13.69
|
23,880
|
|
|
10/5/2020
|
+0.50 / +2.58%
|
19.35
|
19.90
|
19.35
|
19.85
|
19.67
|
13.97
|
23,330
|
|
|
10/2/2020
|
+0.05 / +0.26%
|
19.30
|
19.65
|
19.20
|
19.35
|
19.40
|
13.62
|
40,820
|
|
|
10/1/2020
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.28
|
13.58
|
42,430
|
|
|
9/30/2020
|
+0.20 / +1.05%
|
19.20
|
19.35
|
19.10
|
19.30
|
19.30
|
13.58
|
8,430
|
|
|
9/29/2020
|
-0.15 / -0.78%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.19
|
13.44
|
4,430
|
|
|
9/28/2020
|
-0.05 / -0.26%
|
19.15
|
19.30
|
19.00
|
19.25
|
19.05
|
13.55
|
9,450
|
|
|
9/25/2020
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.05
|
19.30
|
19.26
|
13.58
|
7,890
|
|
|
9/24/2020
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.38
|
13.51
|
5,160
|
|
|
9/23/2020
|
-0.20 / -1.03%
|
18.90
|
19.45
|
18.90
|
19.30
|
19.19
|
13.58
|
4,950
|
|
|
9/22/2020
|
-0.05 / -0.26%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.04
|
13.72
|
33,820
|
|
|
9/21/2020
|
-0.25 / -1.26%
|
19.80
|
19.80
|
19.00
|
19.55
|
19.19
|
13.76
|
13,390
|
|
|
9/18/2020
|
+0.50 / +2.59%
|
19.75
|
19.80
|
19.30
|
19.80
|
19.80
|
13.94
|
320
|
|
|
9/17/2020
|
-0.15 / -0.77%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.36
|
13.58
|
25,930
|
|
|
9/16/2020
|
0.00 / 0.00%
|
19.30
|
19.45
|
19.30
|
19.45
|
19.45
|
13.69
|
1,400
|
|
|
9/15/2020
|
0.00 / 0.00%
|
19.45
|
19.80
|
19.15
|
19.45
|
19.40
|
13.69
|
12,630
|
|
|
9/14/2020
|
+0.75 / +4.01%
|
18.75
|
19.45
|
18.70
|
19.45
|
19.07
|
13.69
|
39,860
|
|
|
9/11/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.54
|
13.16
|
19,580
|
|
|
9/10/2020
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.09
|
1,510
|
|
|
9/9/2020
|
0.00 / 0.00%
|
18.50
|
18.55
|
18.50
|
18.55
|
18.53
|
13.06
|
1,900
|
|
|
9/8/2020
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.50
|
18.55
|
18.53
|
13.06
|
8,960
|
|
|
9/7/2020
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.48
|
13.09
|
26,730
|
|
|
9/4/2020
|
-0.05 / -0.27%
|
18.70
|
18.70
|
18.40
|
18.55
|
18.59
|
13.06
|
1,750
|
|
|
9/3/2020
|
-0.25 / -1.33%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.68
|
13.09
|
1,840
|
|
|
9/1/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.85
|
18.86
|
13.27
|
790
|
|
|
8/31/2020
|
+0.05 / +0.27%
|
18.80
|
18.95
|
18.50
|
18.85
|
18.79
|
13.27
|
21,450
|
|
|
8/28/2020
|
+0.05 / +0.27%
|
18.85
|
18.85
|
18.75
|
18.80
|
18.78
|
13.23
|
6,070
|
|
|
8/27/2020
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.70
|
18.75
|
18.70
|
13.20
|
10,480
|
|
|
8/26/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
13.16
|
29,850
|
|
|