|
Closing price on 11/16/2023
|
|
| Open |
24.45 |
| High |
24.45 |
| Low |
24.25 |
| Volume |
11,600 |
| Split-adjusted Price |
22.39 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
+0.10 / +0.41%
|
24.45
|
24.45
|
24.25
|
24.30
|
24.34
|
22.39
|
11,600
|
|
|
11/15/2023
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.80
|
24.20
|
24.08
|
22.30
|
27,300
|
|
|
11/14/2023
|
+0.20 / +0.83%
|
24.10
|
24.40
|
24.10
|
24.20
|
24.19
|
22.30
|
5,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.05
|
22.12
|
16,800
|
|
|
11/10/2023
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.13
|
22.12
|
4,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.85
|
24.00
|
23.98
|
22.12
|
900
|
|
|
11/8/2023
|
+0.20 / +0.84%
|
24.30
|
24.30
|
23.90
|
24.00
|
23.97
|
22.12
|
9,300
|
|
|
11/7/2023
|
-0.35 / -1.45%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.93
|
700
|
|
|
11/6/2023
|
+0.55 / +2.33%
|
23.70
|
24.20
|
23.70
|
24.15
|
24.01
|
22.26
|
11,400
|
|
|
11/3/2023
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.62
|
21.75
|
4,000
|
|
|
11/2/2023
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.76
|
22.12
|
19,300
|
|
|
11/1/2023
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.40
|
23.60
|
23.57
|
21.75
|
22,900
|
|
|
10/31/2023
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.65
|
23.90
|
23.89
|
22.03
|
5,900
|
|
|
10/30/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.12
|
1,500
|
|
|
10/27/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
23.90
|
23.87
|
22.03
|
42,400
|
|
|
10/26/2023
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.71
|
22.03
|
6,100
|
|
|
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
|
|
|